ราคาหุ้นย้อนหลัง BGRIM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
10.10 | 9.70 unread messages | -0.50 | 10.20 | 9.60 | 12,653,900 | 16.24 | 4.43 | - |
10/04/68
|
10.10 | 10.20 unread messages | +0.65 | 10.50 | 9.80 | 14,572,200 | 17.08 | 4.22 | - |
09/04/68
|
9.00 | 9.55 unread messages | +0.35 | 9.60 | 8.95 | 20,933,600 | 15.99 | 4.50 | - |
08/04/68
|
9.10 | 9.20 unread messages | -0.50 | 9.40 | 8.90 | 20,914,100 | 15.40 | 4.67 | - |
04/04/68
|
10.10 | 9.70 unread messages | -0.50 | 10.20 | 9.70 | 15,394,500 | 16.24 | 4.43 | - |
03/04/68
|
9.95 | 10.20 unread messages | +0.10 | 10.30 | 9.95 | 18,728,300 | 17.08 | 4.22 | - |
02/04/68
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 9.85 | 12,330,600 | 16.91 | 4.26 | - |
01/04/68
|
10.30 | 10.20 unread messages | 0.00 | 10.50 | 10.10 | 6,401,700 | 17.08 | 4.22 | - |
31/03/68
|
9.00 | 10.20 unread messages | -0.20 | 10.30 | 9.00 | 18,433,400 | 17.08 | 4.22 | - |
28/03/68
|
10.70 | 10.40 unread messages | -0.30 | 10.80 | 10.40 | 7,865,300 | 17.41 | 4.13 | - |
27/03/68
|
11.20 | 10.70 unread messages | -0.40 | 11.30 | 10.70 | 15,485,600 | 17.92 | 4.02 | - |
26/03/68
|
10.70 | 11.10 unread messages | +0.30 | 11.30 | 10.60 | 20,000,000 | 18.59 | 3.87 | - |
25/03/68
|
11.00 | 10.80 unread messages | -0.10 | 11.00 | 10.60 | 11,337,500 | 18.08 | 3.98 | - |
24/03/68
|
11.10 | 10.90 unread messages | -0.30 | 11.20 | 10.70 | 14,702,900 | 18.25 | 3.94 | - |
21/03/68
|
11.30 | 11.20 unread messages | 0.00 | 11.30 | 11.00 | 11,832,900 | 18.75 | 3.84 | - |
20/03/68
|
11.70 | 11.20 unread messages | -0.50 | 11.90 | 11.20 | 14,784,400 | 18.75 | 3.84 | - |
19/03/68
|
11.30 | 11.70 unread messages | +0.40 | 11.90 | 11.20 | 16,691,600 | 19.59 | 3.68 | - |
18/03/68
|
11.60 | 11.30 unread messages | -0.20 | 11.70 | 10.90 | 18,401,000 | 18.92 | 3.81 | - |
17/03/68
|
11.80 | 11.50 unread messages | -0.50 | 11.90 | 11.30 | 12,608,300 | 19.26 | 3.74 | - |
14/03/68
|
11.70 | 12.00 unread messages | +0.40 | 12.20 | 11.70 | 13,119,300 | 20.09 | 3.58 | - |
13/03/68
|
11.70 | 11.60 unread messages | -0.30 | 11.90 | 11.50 | 10,143,700 | 19.42 | 3.71 | - |
12/03/68
|
12.10 | 11.90 unread messages | -0.30 | 12.30 | 11.70 | 20,805,000 | 19.93 | 3.61 | - |
11/03/68
|
11.30 | 12.20 unread messages | +0.60 | 12.30 | 11.30 | 23,057,400 | 20.43 | 3.52 | - |
10/03/68
|
12.20 | 11.60 unread messages | -0.80 | 12.30 | 11.60 | 17,927,200 | 19.42 | 3.71 | - |
07/03/68
|
12.00 | 12.40 unread messages | +0.30 | 12.40 | 11.80 | 24,030,400 | 20.76 | 3.47 | - |
06/03/68
|
12.80 | 12.10 unread messages | -0.60 | 12.80 | 11.90 | 20,616,700 | 20.26 | 3.55 | - |
05/03/68
|
12.20 | 12.70 unread messages | +0.80 | 12.80 | 12.00 | 22,303,000 | 21.27 | 3.39 | - |
04/03/68
|
11.00 | 11.90 unread messages | +0.70 | 12.40 | 11.00 | 27,989,900 | 19.93 | 3.61 | - |
03/03/68
|
11.30 | 11.20 unread messages | 0.00 | 11.60 | 11.10 | 17,960,700 | 18.75 | 3.21 | - |
28/02/68
|
11.30 | 11.20 unread messages | -0.40 | 11.50 | 11.00 | 20,080,200 | 23.68 | 3.21 | - |
27/02/68
|
12.20 | 11.60 unread messages | -0.50 | 12.50 | 11.30 | 19,164,400 | 24.52 | 3.10 | - |
26/02/68
|
12.20 | 12.10 unread messages | 0.00 | 12.40 | 11.80 | 26,555,700 | 25.58 | 2.98 | - |
25/02/68
|
12.70 | 12.10 unread messages | -0.60 | 12.80 | 12.00 | 13,931,900 | 25.58 | 2.98 | - |
24/02/68
|
12.70 | 12.70 unread messages | +0.10 | 12.80 | 12.30 | 10,366,100 | 26.85 | 2.83 | - |
21/02/68
|
12.70 | 12.60 unread messages | -0.10 | 12.90 | 12.60 | 9,381,100 | 26.64 | 2.86 | - |
20/02/68
|
13.00 | 12.70 unread messages | -0.30 | 13.20 | 12.50 | 15,206,400 | 26.85 | 2.83 | - |
19/02/68
|
13.20 | 13.00 unread messages | -0.20 | 13.70 | 13.00 | 18,188,900 | 27.48 | 2.77 | - |
18/02/68
|
13.30 | 13.20 unread messages | 0.00 | 13.70 | 13.20 | 25,982,700 | 27.91 | 2.73 | - |
17/02/68
|
13.10 | 13.20 unread messages | +0.20 | 13.40 | 12.70 | 27,437,100 | 27.91 | 2.73 | - |
14/02/68
|
12.80 | 13.00 unread messages | +0.50 | 13.30 | 12.70 | 32,275,700 | 27.48 | 2.77 | - |
13/02/68
|
12.70 | 12.50 unread messages | -0.10 | 13.20 | 12.40 | 24,964,700 | 26.43 | 2.88 | - |
11/02/68
|
12.60 | 12.60 unread messages | -0.10 | 13.00 | 12.60 | 11,324,800 | 26.64 | 2.86 | - |
10/02/68
|
12.80 | 12.70 unread messages | -0.30 | 12.90 | 12.50 | 11,179,600 | 26.85 | 2.83 | - |
07/02/68
|
12.70 | 13.00 unread messages | +0.30 | 13.00 | 12.30 | 18,418,600 | 27.48 | 2.77 | - |
06/02/68
|
14.00 | 12.70 unread messages | -1.10 | 14.20 | 12.70 | 23,229,000 | 26.85 | 2.83 | - |
05/02/68
|
14.20 | 13.80 unread messages | -0.50 | 14.20 | 13.30 | 27,081,900 | 29.17 | 2.61 | - |
04/02/68
|
15.00 | 14.30 unread messages | -0.60 | 15.00 | 14.10 | 19,164,100 | 30.23 | 2.52 | - |
03/02/68
|
14.40 | 14.90 unread messages | -0.30 | 15.00 | 14.40 | 9,920,000 | 31.50 | 2.42 | - |
31/01/68
|
15.50 | 15.20 unread messages | -0.20 | 15.50 | 14.80 | 11,932,500 | 32.13 | 2.37 | - |
30/01/68
|
15.60 | 15.40 unread messages | -0.20 | 15.70 | 15.20 | 8,082,500 | 32.56 | 2.34 | - |
29/01/68
|
15.70 | 15.60 unread messages | -0.20 | 15.80 | 15.50 | 5,821,700 | 32.98 | 2.31 | - |
28/01/68
|
15.60 | 15.80 unread messages | +0.30 | 15.90 | 15.50 | 11,452,400 | 33.40 | 2.28 | - |
27/01/68
|
15.60 | 15.50 unread messages | -0.20 | 15.90 | 15.40 | 5,968,900 | 32.77 | 2.32 | - |
24/01/68
|
15.60 | 15.70 unread messages | +0.10 | 15.80 | 15.50 | 4,654,300 | 33.19 | 2.29 | - |
23/01/68
|
15.40 | 15.60 unread messages | +0.20 | 15.90 | 15.20 | 15,938,100 | 32.98 | 2.31 | - |
22/01/68
|
15.90 | 15.40 unread messages | -0.40 | 16.00 | 15.40 | 9,286,400 | 32.56 | 2.34 | - |
21/01/68
|
15.20 | 15.80 unread messages | +0.90 | 16.00 | 15.00 | 22,075,300 | 33.40 | 2.28 | - |
20/01/68
|
14.70 | 14.90 unread messages | +0.40 | 15.20 | 14.40 | 19,893,900 | 31.50 | 2.42 | - |
17/01/68
|
15.10 | 14.50 unread messages | -0.60 | 15.10 | 14.30 | 25,122,800 | 30.65 | 2.48 | - |
16/01/68
|
15.80 | 15.10 unread messages | -0.40 | 15.90 | 14.90 | 29,873,400 | 31.92 | 2.38 | - |
15/01/68
|
16.40 | 15.50 unread messages | -1.00 | 16.40 | 15.00 | 30,442,100 | 32.77 | 2.32 | - |
14/01/68
|
17.50 | 16.50 unread messages | -0.50 | 17.70 | 16.50 | 24,667,900 | 34.88 | 2.18 | - |
13/01/68
|
17.00 | 17.00 unread messages | -0.20 | 17.20 | 16.80 | 6,894,900 | 35.94 | 2.12 | - |
10/01/68
|
17.30 | 17.20 unread messages | -0.10 | 17.40 | 16.80 | 10,483,300 | 36.36 | 2.09 | - |
09/01/68
|
17.80 | 17.30 unread messages | -0.60 | 17.80 | 17.10 | 11,052,500 | 36.57 | 2.08 | - |
08/01/68
|
18.20 | 17.90 unread messages | -0.10 | 18.40 | 17.70 | 8,265,300 | 37.84 | 2.01 | - |
07/01/68
|
17.70 | 18.00 unread messages | +0.50 | 18.30 | 17.70 | 15,584,900 | 38.05 | 2.00 | - |
06/01/68
|
18.50 | 17.50 unread messages | -1.50 | 18.60 | 17.50 | 25,861,400 | 37.00 | 2.06 | - |
03/01/68
|
19.10 | 19.00 unread messages | -0.20 | 19.40 | 18.90 | 10,074,300 | 40.17 | 1.89 | - |
02/01/68
|
19.50 | 19.20 unread messages | -0.30 | 19.50 | 19.00 | 3,619,400 | 40.59 | 1.88 | - |