ราคาหุ้นย้อนหลัง BGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.30 | 5.30 unread messages | -0.10 | 5.30 | 5.25 | 88,500 | 14.22 | 4.06 | - |
28/04/68
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.30 | 223,200 | 14.49 | 3.98 | - |
25/04/68
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 103,300 | 14.49 | 3.98 | - |
24/04/68
|
5.30 | 5.40 unread messages | +0.10 | 5.45 | 5.30 | 119,200 | 14.49 | 3.98 | - |
23/04/68
|
5.35 | 5.30 unread messages | 0.00 | 5.40 | 5.30 | 110,700 | 14.22 | 4.06 | - |
22/04/68
|
5.25 | 5.30 unread messages | +0.05 | 5.35 | 5.20 | 156,100 | 14.22 | 4.06 | - |
21/04/68
|
5.25 | 5.25 unread messages | -0.05 | 5.40 | 5.15 | 151,700 | 14.09 | 4.10 | - |
18/04/68
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.15 | 118,300 | 14.22 | 4.06 | - |
17/04/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.15 | 53,000 | 14.09 | 4.10 | - |
16/04/68
|
5.25 | 5.25 unread messages | +0.05 | 5.30 | 5.15 | 117,000 | 14.09 | 4.10 | - |
11/04/68
|
5.25 | 5.20 unread messages | -0.10 | 5.30 | 5.15 | 118,300 | 13.96 | 4.13 | - |
10/04/68
|
5.25 | 5.30 unread messages | 0.00 | 5.45 | 5.20 | 205,500 | 14.22 | 4.06 | - |
09/04/68
|
5.05 | 5.30 unread messages | 0.00 | 5.35 | 5.00 | 244,700 | 14.22 | 4.06 | - |
08/04/68
|
5.50 | 5.30 unread messages | -0.25 | 5.50 | 5.15 | 235,000 | 14.22 | 4.06 | - |
04/04/68
|
5.60 | 5.55 unread messages | -0.15 | 5.60 | 5.55 | 99,900 | 14.89 | 3.87 | - |
03/04/68
|
5.60 | 5.70 unread messages | 0.00 | 5.70 | 5.60 | 115,700 | 15.30 | 3.77 | - |
02/04/68
|
5.60 | 5.70 unread messages | +0.10 | 5.70 | 5.55 | 56,700 | 15.30 | 3.77 | - |
01/04/68
|
5.60 | 5.60 unread messages | -0.05 | 5.65 | 5.55 | 118,700 | 15.03 | 3.84 | - |
31/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.55 | 72,200 | 15.16 | 3.81 | - |
28/03/68
|
5.60 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 60,900 | 15.16 | 3.81 | - |
27/03/68
|
5.70 | 5.65 unread messages | -0.05 | 5.75 | 5.60 | 72,300 | 15.16 | 3.81 | - |
26/03/68
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 59,100 | 15.30 | 3.77 | - |
25/03/68
|
5.60 | 5.65 unread messages | 0.00 | 5.80 | 5.60 | 80,700 | 15.16 | 3.81 | - |
24/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 40,800 | 15.16 | 3.81 | - |
21/03/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.60 | 69,400 | 15.16 | 3.81 | - |
20/03/68
|
5.70 | 5.70 unread messages | 0.00 | 5.80 | 5.60 | 83,500 | 15.30 | 3.77 | - |
19/03/68
|
5.75 | 5.70 unread messages | -0.05 | 5.75 | 5.65 | 19,200 | 15.30 | 3.77 | - |
18/03/68
|
5.60 | 5.75 unread messages | +0.05 | 5.75 | 5.60 | 20,200 | 15.43 | 3.74 | - |
17/03/68
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 157,800 | 15.30 | 3.77 | - |
14/03/68
|
5.60 | 5.65 unread messages | +0.05 | 5.65 | 5.55 | 66,100 | 15.16 | 3.81 | - |
13/03/68
|
5.70 | 5.60 unread messages | -0.10 | 5.70 | 5.55 | 255,500 | 15.03 | 3.84 | - |
12/03/68
|
5.65 | 5.70 unread messages | +0.05 | 5.75 | 5.65 | 47,200 | 15.30 | 3.77 | - |
11/03/68
|
5.50 | 5.65 unread messages | +0.15 | 5.65 | 5.50 | 128,000 | 15.16 | 3.81 | - |
10/03/68
|
5.70 | 5.50 unread messages | -0.20 | 5.80 | 5.50 | 281,800 | 14.76 | 3.91 | - |
07/03/68
|
5.85 | 5.70 unread messages | 0.00 | 5.90 | 5.70 | 92,900 | 15.30 | 3.77 | - |
06/03/68
|
5.90 | 5.70 unread messages | -0.20 | 5.90 | 5.70 | 175,700 | 15.30 | 3.77 | - |
05/03/68
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.85 | 110,500 | 15.83 | 3.64 | - |
04/03/68
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.65 | 176,400 | 15.83 | 3.64 | - |
03/03/68
|
6.35 | 6.00 unread messages | -0.05 | 6.35 | 5.90 | 258,400 | 16.10 | 3.58 | - |
28/02/68
|
6.30 | 6.05 unread messages | -0.35 | 6.30 | 6.00 | 311,900 | 16.24 | 3.55 | - |
27/02/68
|
6.35 | 6.40 unread messages | +0.05 | 6.45 | 6.35 | 54,000 | 17.18 | 3.36 | - |
26/02/68
|
6.25 | 6.35 unread messages | +0.10 | 6.55 | 6.25 | 78,400 | 17.04 | 3.39 | - |
25/02/68
|
6.65 | 6.25 unread messages | -0.40 | 6.65 | 6.25 | 412,100 | 16.77 | 3.44 | - |
24/02/68
|
6.65 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 127,500 | 14.08 | 4.21 | - |
21/02/68
|
6.70 | 6.70 unread messages | -0.05 | 6.80 | 6.65 | 122,800 | 14.19 | 4.18 | - |
20/02/68
|
6.70 | 6.75 unread messages | -0.05 | 6.80 | 6.65 | 102,000 | 14.29 | 4.15 | - |
19/02/68
|
6.85 | 6.80 unread messages | +0.15 | 6.85 | 6.70 | 40,300 | 14.40 | 4.12 | - |
18/02/68
|
6.60 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 56,400 | 14.08 | 4.21 | - |
17/02/68
|
6.70 | 6.65 unread messages | +0.05 | 6.70 | 6.60 | 90,100 | 14.08 | 4.21 | - |
14/02/68
|
6.70 | 6.60 unread messages | -0.10 | 6.70 | 6.60 | 110,900 | 13.98 | 4.24 | - |
13/02/68
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 18,500 | 14.19 | 4.18 | - |
11/02/68
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.55 | 204,200 | 14.19 | 4.18 | - |
10/02/68
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.60 | 270,000 | 14.19 | 4.18 | - |
07/02/68
|
6.70 | 6.70 unread messages | 0.00 | 6.90 | 6.65 | 253,500 | 14.19 | 4.18 | - |
06/02/68
|
6.75 | 6.70 unread messages | -0.10 | 6.80 | 6.65 | 256,900 | 14.19 | 4.18 | - |
05/02/68
|
6.75 | 6.80 unread messages | 0.00 | 6.90 | 6.75 | 47,800 | 14.40 | 4.12 | - |
04/02/68
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 67,900 | 14.40 | 4.12 | - |
03/02/68
|
6.70 | 6.75 unread messages | 0.00 | 6.80 | 6.70 | 75,800 | 14.29 | 4.15 | - |
31/01/68
|
6.70 | 6.75 unread messages | -0.05 | 6.80 | 6.70 | 79,300 | 14.29 | 4.15 | - |
30/01/68
|
6.85 | 6.80 unread messages | -0.05 | 6.90 | 6.75 | 170,800 | 14.40 | 4.12 | - |
29/01/68
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.80 | 53,400 | 14.51 | 4.09 | - |
28/01/68
|
6.80 | 6.85 unread messages | +0.10 | 7.00 | 6.75 | 57,900 | 14.51 | 4.09 | - |
27/01/68
|
6.75 | 6.75 unread messages | -0.05 | 6.80 | 6.65 | 157,700 | 14.29 | 4.15 | - |
24/01/68
|
6.70 | 6.80 unread messages | 0.00 | 6.85 | 6.65 | 165,400 | 14.40 | 4.12 | - |
23/01/68
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.60 | 115,300 | 14.40 | 4.12 | - |
22/01/68
|
6.80 | 6.75 unread messages | -0.05 | 6.85 | 6.70 | 110,500 | 14.29 | 4.15 | - |
21/01/68
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 189,100 | 14.40 | 4.12 | - |
20/01/68
|
6.75 | 6.75 unread messages | 0.00 | 6.90 | 6.75 | 284,500 | 14.29 | 4.15 | - |
17/01/68
|
6.85 | 6.75 unread messages | -0.15 | 6.90 | 6.75 | 345,500 | 14.29 | 4.15 | - |
16/01/68
|
6.90 | 6.90 unread messages | 0.00 | 7.05 | 6.85 | 63,700 | 14.61 | 4.06 | - |
15/01/68
|
6.95 | 6.90 unread messages | -0.05 | 6.95 | 6.80 | 540,500 | 14.61 | 4.06 | - |
14/01/68
|
6.95 | 6.95 unread messages | -0.10 | 7.00 | 6.85 | 535,500 | 14.72 | 4.03 | - |
13/01/68
|
7.15 | 7.05 unread messages | +0.05 | 7.15 | 6.95 | 153,300 | 14.93 | 3.97 | - |
10/01/68
|
7.30 | 7.00 unread messages | -0.30 | 7.30 | 6.80 | 1,210,800 | 14.82 | 4.00 | - |
09/01/68
|
7.60 | 7.30 unread messages | -0.30 | 7.60 | 7.15 | 377,300 | 15.46 | 3.84 | - |
08/01/68
|
7.75 | 7.60 unread messages | -0.20 | 7.80 | 7.60 | 2,902,800 | 16.09 | 3.68 | - |
07/01/68
|
7.70 | 7.80 unread messages | +0.10 | 7.80 | 7.70 | 295,300 | 16.52 | 3.59 | - |
06/01/68
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.70 | 283,300 | 16.31 | 3.64 | - |
03/01/68
|
7.70 | 7.75 unread messages | -0.05 | 7.80 | 7.70 | 1,625,700 | 16.41 | 3.61 | - |
02/01/68
|
7.80 | 7.80 unread messages | 0.00 | 7.85 | 7.80 | 439,200 | 16.52 | 3.59 | - |