ราคาหุ้นย้อนหลัง BGRIM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
13.00 | 12.90 unread messages | -0.30 | 13.10 | 12.90 | 10,289,100 | 20.07 | 3.19 | - |
29/04/69
|
12.60 | 13.20 unread messages | +0.60 | 13.40 | 12.60 | 27,138,300 | 20.54 | 3.12 | - |
28/04/69
|
12.80 | 12.60 unread messages | -0.20 | 12.80 | 12.40 | 14,562,400 | 19.60 | 3.27 | - |
27/04/69
|
12.50 | 12.80 unread messages | +0.40 | 13.20 | 12.40 | 35,617,000 | 19.92 | 3.22 | - |
24/04/69
|
12.20 | 12.40 unread messages | +0.20 | 12.40 | 12.10 | 11,744,200 | 19.29 | 3.32 | - |
23/04/69
|
12.20 | 12.20 unread messages | 0.00 | 12.40 | 11.90 | 16,891,100 | 18.98 | 3.38 | - |
22/04/69
|
12.20 | 12.20 unread messages | -0.10 | 12.40 | 12.20 | 6,142,100 | 18.98 | 3.38 | - |
21/04/69
|
12.50 | 12.30 unread messages | -0.10 | 12.50 | 12.20 | 9,714,800 | 19.14 | 3.35 | - |
20/04/69
|
12.00 | 12.40 unread messages | +0.20 | 12.60 | 12.00 | 28,338,600 | 19.29 | 3.32 | - |
17/04/69
|
12.20 | 12.20 unread messages | 0.00 | 12.20 | 11.90 | 12,347,600 | 18.98 | 3.38 | - |
10/04/69
|
11.80 | 11.90 unread messages | +0.10 | 11.90 | 11.60 | 6,257,900 | 18.52 | 3.46 | - |
09/04/69
|
12.10 | 11.80 unread messages | -0.40 | 12.10 | 11.60 | 18,684,300 | 18.36 | 3.49 | - |
08/04/69
|
12.20 | 12.20 unread messages | +0.70 | 12.30 | 12.00 | 28,305,900 | 18.98 | 3.38 | - |
07/04/69
|
11.60 | 11.50 unread messages | 0.00 | 11.60 | 11.30 | 11,720,400 | 17.89 | 3.58 | - |
03/04/69
|
11.90 | 11.50 unread messages | -0.30 | 12.00 | 11.40 | 13,714,500 | 17.89 | 3.58 | - |
02/04/69
|
11.90 | 11.80 unread messages | -0.40 | 12.10 | 11.70 | 19,998,800 | 18.36 | 3.49 | - |
01/04/69
|
12.20 | 12.20 unread messages | +0.30 | 12.40 | 11.90 | 37,375,300 | 18.98 | 3.38 | - |
31/03/69
|
11.50 | 11.90 unread messages | +0.50 | 12.10 | 11.40 | 31,298,800 | 18.52 | 3.46 | - |
30/03/69
|
11.20 | 11.40 unread messages | 0.00 | 11.50 | 11.10 | 12,527,700 | 17.74 | 3.61 | - |
27/03/69
|
11.20 | 11.40 unread messages | +0.20 | 11.60 | 11.20 | 14,537,300 | 17.74 | 3.61 | - |
26/03/69
|
11.10 | 11.20 unread messages | -0.10 | 11.30 | 11.00 | 12,714,600 | 17.43 | 3.68 | - |
25/03/69
|
11.20 | 11.30 unread messages | +0.70 | 11.50 | 11.10 | 35,334,700 | 17.58 | 3.65 | - |
24/03/69
|
10.60 | 10.60 unread messages | +0.30 | 10.80 | 10.30 | 22,673,900 | 16.49 | 3.89 | - |
23/03/69
|
10.40 | 10.30 unread messages | -0.50 | 10.60 | 10.30 | 21,242,800 | 16.03 | 4.00 | - |
20/03/69
|
10.80 | 10.80 unread messages | +0.20 | 11.00 | 10.60 | 20,391,400 | 16.80 | 3.81 | - |
19/03/69
|
11.10 | 10.60 unread messages | -0.90 | 11.30 | 10.60 | 37,711,700 | 16.49 | 3.89 | - |
18/03/69
|
11.90 | 11.50 unread messages | -0.20 | 11.90 | 11.50 | 16,214,600 | 17.89 | 3.58 | - |
17/03/69
|
11.50 | 11.70 unread messages | +0.40 | 11.90 | 11.30 | 21,621,600 | 18.20 | 3.52 | - |
16/03/69
|
11.40 | 11.30 unread messages | -0.10 | 11.60 | 11.30 | 11,503,000 | 17.74 | 3.61 | - |
13/03/69
|
11.70 | 11.40 unread messages | -0.40 | 11.70 | 11.30 | 16,782,300 | 17.74 | 3.61 | - |
12/03/69
|
11.40 | 11.80 unread messages | +0.20 | 12.00 | 11.30 | 26,958,100 | 18.36 | 3.49 | - |
11/03/69
|
12.00 | 11.60 unread messages | -0.30 | 12.30 | 11.60 | 23,209,100 | 18.05 | 3.55 | - |
10/03/69
|
12.00 | 11.90 unread messages | +0.10 | 12.10 | 11.60 | 19,461,300 | 18.52 | 3.46 | - |
09/03/69
|
11.10 | 11.80 unread messages | -0.10 | 11.80 | 11.00 | 24,327,600 | 18.36 | 3.49 | - |
06/03/69
|
11.50 | 11.90 unread messages | +0.20 | 12.00 | 11.40 | 26,794,600 | 18.52 | 3.46 | - |
05/03/69
|
12.40 | 11.70 unread messages | +0.20 | 12.50 | 11.40 | 52,475,400 | 18.20 | 3.52 | - |
04/03/69
|
11.20 | 11.50 unread messages | -2.10 | 12.30 | 10.80 | 64,017,100 | 17.89 | 3.58 | - |
02/03/69
|
14.30 | 13.60 unread messages | -1.70 | 14.50 | 13.30 | 55,603,600 | 21.16 | 3.03 | - |
27/02/69
|
15.30 | 15.30 unread messages | +0.10 | 15.70 | 15.20 | 16,600,500 | 23.81 | 2.69 | - |
26/02/69
|
15.30 | 15.20 unread messages | -0.10 | 15.40 | 15.10 | 13,430,900 | 23.65 | 2.71 | - |
25/02/69
|
15.80 | 15.30 unread messages | -0.20 | 15.90 | 15.10 | 31,132,200 | 23.81 | 2.69 | - |
24/02/69
|
15.30 | 15.50 unread messages | +0.20 | 15.50 | 14.80 | 26,696,700 | 20.52 | 2.77 | - |
23/02/69
|
15.40 | 15.30 unread messages | -0.10 | 15.70 | 14.90 | 14,801,200 | 20.26 | 2.81 | - |
20/02/69
|
15.80 | 15.40 unread messages | -0.50 | 15.80 | 15.20 | 18,752,600 | 20.39 | 2.79 | - |
19/02/69
|
15.60 | 15.90 unread messages | +0.40 | 15.90 | 15.40 | 25,689,400 | 21.05 | 2.70 | - |
18/02/69
|
15.40 | 15.50 unread messages | +0.20 | 15.60 | 15.20 | 17,184,200 | 20.52 | 2.77 | - |
17/02/69
|
15.00 | 15.30 unread messages | +0.20 | 15.30 | 14.70 | 18,984,300 | 20.26 | 2.81 | - |
16/02/69
|
15.40 | 15.10 unread messages | -0.10 | 15.50 | 15.10 | 11,589,200 | 19.99 | 2.85 | - |
13/02/69
|
14.40 | 15.20 unread messages | +0.70 | 15.40 | 14.40 | 45,879,400 | 20.13 | 2.83 | - |
12/02/69
|
13.90 | 14.50 unread messages | +0.70 | 14.60 | 13.80 | 27,625,300 | 19.20 | 2.97 | - |
11/02/69
|
13.80 | 13.80 unread messages | 0.00 | 14.10 | 13.80 | 18,551,400 | 18.27 | 3.12 | - |
10/02/69
|
13.60 | 13.80 unread messages | +0.30 | 13.90 | 13.50 | 18,608,700 | 18.27 | 3.12 | - |
09/02/69
|
13.40 | 13.50 unread messages | +0.40 | 13.70 | 13.30 | 20,076,300 | 17.88 | 3.19 | - |
06/02/69
|
13.20 | 13.10 unread messages | -0.10 | 13.50 | 13.10 | 10,805,100 | 17.35 | 3.28 | - |
05/02/69
|
13.10 | 13.20 unread messages | -0.10 | 13.30 | 13.00 | 11,337,700 | 17.48 | 3.26 | - |
04/02/69
|
13.50 | 13.30 unread messages | -0.10 | 13.50 | 13.10 | 11,589,600 | 17.61 | 3.23 | - |
03/02/69
|
13.10 | 13.40 unread messages | +0.60 | 13.60 | 13.00 | 28,556,900 | 17.74 | 3.21 | - |
02/02/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.60 | 6,759,200 | 16.95 | 3.36 | - |
30/01/69
|
12.80 | 12.80 unread messages | +0.10 | 13.00 | 12.70 | 6,812,500 | 16.95 | 3.36 | - |
29/01/69
|
13.10 | 12.70 unread messages | -0.20 | 13.20 | 12.70 | 13,688,200 | 16.82 | 3.39 | - |
28/01/69
|
12.90 | 12.90 unread messages | +0.10 | 13.00 | 12.70 | 11,582,700 | 17.08 | 3.33 | - |
27/01/69
|
12.70 | 12.80 unread messages | +0.20 | 13.00 | 12.60 | 14,911,400 | 16.95 | 3.36 | - |
26/01/69
|
13.10 | 12.60 unread messages | -0.70 | 13.10 | 12.50 | 17,921,800 | 16.68 | 3.41 | - |
23/01/69
|
13.40 | 13.30 unread messages | -0.20 | 13.70 | 13.30 | 4,524,700 | 17.61 | 3.23 | - |
22/01/69
|
13.70 | 13.50 unread messages | -0.20 | 13.90 | 13.40 | 9,501,800 | 17.88 | 3.19 | - |
21/01/69
|
13.90 | 13.70 unread messages | -0.20 | 14.10 | 13.50 | 15,854,800 | 18.14 | 3.14 | - |
20/01/69
|
13.90 | 13.90 unread messages | 0.00 | 14.10 | 13.80 | 8,084,700 | 18.41 | 3.09 | - |
19/01/69
|
13.70 | 13.90 unread messages | +0.10 | 14.00 | 13.70 | 7,116,700 | 18.41 | 3.09 | - |
16/01/69
|
13.60 | 13.80 unread messages | +0.10 | 13.90 | 13.60 | 9,655,100 | 18.27 | 3.12 | - |
15/01/69
|
13.30 | 13.70 unread messages | +0.40 | 13.70 | 13.30 | 5,451,300 | 18.14 | 3.14 | - |
14/01/69
|
13.20 | 13.30 unread messages | -0.10 | 13.40 | 13.10 | 7,007,700 | 17.61 | 3.23 | - |
13/01/69
|
14.10 | 13.40 unread messages | -0.70 | 14.20 | 13.20 | 12,239,600 | 17.74 | 3.21 | - |
12/01/69
|
14.50 | 14.10 unread messages | -0.40 | 14.50 | 14.00 | 7,594,700 | 18.67 | 3.05 | - |
09/01/69
|
14.60 | 14.50 unread messages | -0.10 | 14.70 | 14.40 | 3,804,000 | 19.20 | 2.97 | - |
08/01/69
|
14.60 | 14.60 unread messages | -0.10 | 14.70 | 14.50 | 3,359,500 | 19.33 | 2.95 | - |
07/01/69
|
14.50 | 14.70 unread messages | +0.20 | 14.80 | 14.30 | 9,406,000 | 19.47 | 2.93 | - |
06/01/69
|
14.20 | 14.50 unread messages | +0.40 | 14.60 | 14.10 | 11,621,200 | 19.20 | 2.97 | - |
05/01/69
|
14.10 | 14.10 unread messages | 0.00 | 14.40 | 14.10 | 5,736,000 | 18.67 | 3.05 | - |