ราคาหุ้นย้อนหลัง BGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
5.90 | 5.75 unread messages | -0.10 | 5.90 | 5.65 | 0 | 70.98 | 2.65 | - |
21/05/69
|
5.85 | 5.85 unread messages | -0.05 | 5.90 | 5.85 | 0 | 72.23 | 2.61 | - |
20/05/69
|
5.80 | 5.90 unread messages | +0.10 | 5.90 | 5.70 | 0 | 72.89 | 2.58 | - |
19/05/69
|
5.50 | 5.80 unread messages | +0.20 | 5.80 | 5.50 | 0 | 71.68 | 2.63 | - |
18/05/69
|
5.25 | 5.60 unread messages | +0.35 | 5.60 | 5.25 | 0 | 69.22 | 2.72 | - |
15/05/69
|
5.40 | 5.25 unread messages | -0.25 | 5.40 | 5.00 | 0 | 64.89 | 2.90 | - |
14/05/69
|
5.40 | 5.50 unread messages | -0.10 | 5.60 | 5.40 | 77,900 | 42.25 | 2.77 | - |
13/05/69
|
5.75 | 5.60 unread messages | -0.15 | 5.75 | 5.60 | 33,500 | 43.02 | 2.72 | - |
12/05/69
|
5.85 | 5.75 unread messages | -0.05 | 5.85 | 5.75 | 39,700 | 44.17 | 2.65 | - |
11/05/69
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.80 | 17,200 | 44.55 | 2.63 | - |
08/05/69
|
5.85 | 5.80 unread messages | -0.05 | 5.85 | 5.80 | 60,100 | 44.55 | 2.63 | - |
07/05/69
|
5.90 | 5.85 unread messages | 0.00 | 5.95 | 5.85 | 143,400 | 44.94 | 2.60 | - |
06/05/69
|
5.95 | 5.85 unread messages | 0.00 | 5.95 | 5.85 | 103,600 | 44.94 | 2.60 | - |
05/05/69
|
5.80 | 5.85 unread messages | +0.05 | 5.85 | 5.75 | 181,300 | 44.95 | 2.60 | - |
30/04/69
|
5.75 | 5.80 unread messages | +0.05 | 5.80 | 5.75 | 196,200 | 44.57 | 2.62 | - |
29/04/69
|
5.65 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 174,400 | 44.20 | 2.65 | - |
28/04/69
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 208,000 | 43.83 | 2.67 | - |
27/04/69
|
5.65 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 176,200 | 43.45 | 2.69 | - |
24/04/69
|
5.60 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 53,600 | 43.84 | 2.67 | - |
23/04/69
|
5.65 | 5.65 unread messages | -0.05 | 5.75 | 5.65 | 123,800 | 43.46 | 2.69 | - |
22/04/69
|
5.60 | 5.70 unread messages | 0.00 | 5.70 | 5.60 | 60,800 | 43.85 | 2.67 | - |
21/04/69
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.60 | 135,500 | 43.86 | 2.67 | - |
20/04/69
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 245,500 | 43.87 | 2.67 | - |
17/04/69
|
5.65 | 5.65 unread messages | +0.05 | 5.65 | 5.50 | 205,500 | 43.50 | 2.69 | - |
10/04/69
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 44,400 | 43.13 | 2.71 | - |
09/04/69
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 178,900 | 43.14 | 2.71 | - |
08/04/69
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 75,600 | 43.14 | 2.71 | - |
07/04/69
|
5.65 | 5.60 unread messages | 0.00 | 5.70 | 5.60 | 117,100 | 43.14 | 2.71 | - |
03/04/69
|
5.60 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 309,700 | 43.16 | 2.71 | - |
02/04/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 109,900 | 43.17 | 2.71 | - |
01/04/69
|
5.60 | 5.60 unread messages | -0.05 | 5.65 | 5.55 | 82,800 | 43.17 | 2.71 | - |
31/03/69
|
5.65 | 5.65 unread messages | +0.10 | 5.70 | 5.65 | 391,800 | 43.57 | 2.68 | - |
30/03/69
|
5.45 | 5.55 unread messages | +0.10 | 5.55 | 5.45 | 555,400 | 42.83 | 2.73 | - |
27/03/69
|
5.30 | 5.45 unread messages | +0.15 | 5.45 | 5.30 | 746,600 | 42.09 | 2.78 | - |
26/03/69
|
5.00 | 5.30 unread messages | +0.30 | 5.30 | 5.00 | 1,747,300 | 41.03 | 2.85 | - |
25/03/69
|
4.78 | 5.00 unread messages | +0.28 | 5.05 | 4.72 | 1,060,300 | 38.75 | 3.02 | - |
24/03/69
|
4.56 | 4.72 unread messages | +0.16 | 4.76 | 4.56 | 533,700 | 36.61 | 3.20 | - |
23/03/69
|
4.46 | 4.56 unread messages | +0.08 | 4.58 | 4.46 | 295,500 | 35.38 | 3.31 | - |
20/03/69
|
4.50 | 4.48 unread messages | 0.00 | 4.50 | 4.48 | 225,200 | 34.77 | 3.36 | - |
19/03/69
|
4.32 | 4.48 unread messages | -0.02 | 4.50 | 4.32 | 208,200 | 34.78 | 3.36 | - |
18/03/69
|
4.48 | 4.50 unread messages | +0.02 | 4.50 | 4.48 | 18,300 | 34.93 | 3.35 | - |
17/03/69
|
4.46 | 4.48 unread messages | +0.06 | 4.48 | 4.44 | 294,300 | 34.79 | 3.36 | - |
16/03/69
|
4.40 | 4.42 unread messages | +0.02 | 4.44 | 4.40 | 412,600 | 34.18 | 3.42 | - |
13/03/69
|
4.42 | 4.40 unread messages | -0.02 | 4.42 | 4.36 | 111,700 | 34.19 | 3.42 | - |
12/03/69
|
4.32 | 4.42 unread messages | +0.06 | 4.42 | 4.32 | 161,300 | 34.35 | 3.41 | - |
11/03/69
|
4.30 | 4.36 unread messages | +0.06 | 4.40 | 4.30 | 72,400 | 33.88 | 3.45 | - |
10/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.32 | 4.28 | 34,800 | 33.42 | 3.50 | - |
09/03/69
|
4.30 | 4.30 unread messages | -0.12 | 4.34 | 4.28 | 53,600 | 33.42 | 3.50 | - |
06/03/69
|
4.30 | 4.42 unread messages | -0.02 | 4.42 | 4.30 | 28,500 | 34.35 | 3.41 | - |
05/03/69
|
4.20 | 4.44 unread messages | +0.04 | 4.46 | 4.20 | 220,300 | 34.51 | 3.39 | - |
04/03/69
|
4.34 | 4.40 unread messages | +0.04 | 4.46 | 4.10 | 339,500 | 34.21 | 3.42 | - |
02/03/69
|
4.30 | 4.36 unread messages | +0.04 | 4.60 | 4.24 | 680,000 | 33.91 | 3.45 | - |
27/02/69
|
4.34 | 4.32 unread messages | +0.02 | 4.40 | 4.30 | 46,600 | 14.49 | 5.03 | - |
26/02/69
|
4.30 | 4.30 unread messages | -0.02 | 4.32 | 4.28 | 15,800 | 14.43 | 5.05 | - |
25/02/69
|
4.26 | 4.32 unread messages | 0.00 | 4.32 | 4.26 | 101,700 | 14.49 | 5.03 | - |
24/02/69
|
4.30 | 4.32 unread messages | -0.02 | 4.32 | 4.28 | 29,300 | 14.49 | 5.03 | - |
23/02/69
|
4.38 | 4.34 unread messages | -0.04 | 4.38 | 4.28 | 87,700 | 14.56 | 5.00 | - |
20/02/69
|
4.34 | 4.38 unread messages | 0.00 | 4.38 | 4.34 | 25,100 | 14.69 | 4.96 | - |
19/02/69
|
4.34 | 4.38 unread messages | +0.06 | 4.40 | 4.32 | 72,800 | 14.69 | 4.96 | - |
18/02/69
|
4.32 | 4.32 unread messages | 0.00 | 4.32 | 4.30 | 195,400 | 14.49 | 5.03 | - |
17/02/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 108,000 | 14.49 | 5.03 | - |
16/02/69
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.22 | 86,800 | 14.43 | 5.05 | - |
13/02/69
|
4.30 | 4.32 unread messages | 0.00 | 4.32 | 4.28 | 188,000 | 14.50 | 5.03 | - |
12/02/69
|
4.28 | 4.32 unread messages | +0.04 | 4.32 | 4.24 | 54,000 | 14.50 | 5.03 | - |
11/02/69
|
4.28 | 4.28 unread messages | +0.02 | 4.28 | 4.26 | 108,000 | 14.37 | 5.07 | - |
10/02/69
|
4.22 | 4.26 unread messages | +0.02 | 4.26 | 4.22 | 89,800 | 14.30 | 5.10 | - |
09/02/69
|
4.24 | 4.24 unread messages | +0.04 | 4.24 | 4.22 | 204,300 | 14.24 | 5.12 | - |
06/02/69
|
4.20 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 182,100 | 14.10 | 5.17 | - |
05/02/69
|
4.18 | 4.18 unread messages | +0.02 | 4.20 | 4.16 | 171,300 | 14.04 | 5.19 | - |
04/02/69
|
4.16 | 4.16 unread messages | 0.00 | 4.18 | 4.14 | 246,000 | 13.98 | 5.21 | - |
03/02/69
|
4.16 | 4.16 unread messages | +0.06 | 4.16 | 4.14 | 158,500 | 13.98 | 5.21 | - |
02/02/69
|
4.06 | 4.10 unread messages | +0.02 | 4.12 | 4.06 | 120,500 | 13.78 | 5.29 | - |
30/01/69
|
4.14 | 4.08 unread messages | -0.04 | 4.16 | 4.08 | 81,900 | 13.71 | 5.31 | - |
29/01/69
|
4.10 | 4.12 unread messages | +0.02 | 4.12 | 4.08 | 173,500 | 13.85 | 5.26 | - |
28/01/69
|
4.02 | 4.10 unread messages | +0.02 | 4.10 | 4.02 | 147,400 | 13.78 | 5.29 | - |
27/01/69
|
4.04 | 4.08 unread messages | +0.08 | 4.08 | 4.02 | 157,400 | 13.72 | 5.31 | - |
26/01/69
|
4.02 | 4.00 unread messages | 0.00 | 4.02 | 3.96 | 175,200 | 13.45 | 5.42 | - |
23/01/69
|
3.96 | 4.00 unread messages | +0.04 | 4.02 | 3.94 | 707,200 | 13.46 | 5.41 | - |
22/01/69
|
3.94 | 3.96 unread messages | 0.00 | 4.00 | 3.94 | 232,300 | 13.33 | 5.47 | - |
21/01/69
|
3.98 | 3.96 unread messages | 0.00 | 3.98 | 3.90 | 524,500 | 13.33 | 5.47 | - |
20/01/69
|
3.92 | 3.96 unread messages | +0.02 | 4.00 | 3.92 | 305,100 | 13.34 | 5.46 | - |
19/01/69
|
3.92 | 3.94 unread messages | +0.02 | 3.96 | 3.92 | 393,200 | 13.28 | 5.49 | - |
16/01/69
|
3.92 | 3.92 unread messages | -0.02 | 3.94 | 3.90 | 473,000 | 13.22 | 5.51 | - |
15/01/69
|
3.92 | 3.94 unread messages | +0.02 | 3.94 | 3.90 | 510,600 | 13.29 | 5.48 | - |
14/01/69
|
3.92 | 3.92 unread messages | 0.00 | 3.94 | 3.90 | 388,300 | 13.23 | 5.51 | - |
13/01/69
|
3.96 | 3.92 unread messages | -0.02 | 3.96 | 3.90 | 457,900 | 13.24 | 5.50 | - |
12/01/69
|
3.90 | 3.94 unread messages | +0.04 | 3.98 | 3.90 | 891,000 | 13.32 | 5.47 | - |
09/01/69
|
3.92 | 3.90 unread messages | -0.02 | 3.94 | 3.90 | 265,000 | 13.19 | 5.53 | - |
08/01/69
|
3.92 | 3.92 unread messages | +0.02 | 3.92 | 3.90 | 79,800 | 13.26 | 5.50 | - |
07/01/69
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.88 | 389,000 | 13.19 | 5.52 | - |
06/01/69
|
3.90 | 3.92 unread messages | -0.02 | 3.96 | 3.90 | 275,000 | 13.26 | 5.49 | - |
05/01/69
|
3.90 | 3.94 unread messages | +0.04 | 3.96 | 3.90 | 334,700 | 13.33 | 5.47 | - |