ราคาหุ้นย้อนหลัง BH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
180.00 | 179.50 unread messages | +2.00 | 182.50 | 179.00 | 9 | 18.87 | 6.13 | - |
28/05/69
|
178.00 | 177.50 unread messages | -0.50 | 178.00 | 176.00 | 2 | 18.66 | 6.20 | - |
27/05/69
|
179.00 | 178.00 unread messages | +0.50 | 180.00 | 177.50 | 4 | 18.72 | 6.18 | - |
26/05/69
|
176.00 | 177.50 unread messages | +2.00 | 180.50 | 176.00 | 7 | 18.66 | 6.20 | - |
25/05/69
|
175.50 | 175.50 unread messages | +2.00 | 176.50 | 174.00 | 5 | 18.45 | 6.27 | - |
22/05/69
|
174.00 | 173.50 unread messages | 0.00 | 174.50 | 173.00 | 2 | 18.24 | 6.34 | - |
21/05/69
|
175.50 | 173.50 unread messages | 0.00 | 175.50 | 173.00 | 3 | 18.24 | 6.34 | - |
20/05/69
|
176.50 | 173.50 unread messages | -3.50 | 177.00 | 173.00 | 6 | 18.24 | 6.34 | - |
19/05/69
|
178.00 | 177.00 unread messages | -0.50 | 180.00 | 176.50 | 2 | 18.61 | 6.21 | - |
18/05/69
|
177.00 | 177.50 unread messages | 0.00 | 178.00 | 176.00 | 1 | 18.66 | 6.20 | - |
15/05/69
|
178.00 | 177.50 unread messages | -0.50 | 179.00 | 176.50 | 2 | 18.66 | 6.20 | - |
14/05/69
|
175.50 | 178.00 unread messages | +2.50 | 178.00 | 174.50 | 2,756,800 | 18.72 | 6.18 | - |
13/05/69
|
176.00 | 175.50 unread messages | 0.00 | 177.50 | 175.00 | 2,768,800 | 18.45 | 6.27 | - |
12/05/69
|
177.00 | 175.50 unread messages | -1.00 | 178.00 | 175.50 | 1,611,100 | 18.45 | 6.27 | - |
11/05/69
|
179.00 | 176.50 unread messages | -2.00 | 180.00 | 175.50 | 3,576,800 | 18.56 | 6.23 | - |
08/05/69
|
179.00 | 178.50 unread messages | -1.00 | 180.50 | 177.50 | 2,768,800 | 18.77 | 6.16 | - |
07/05/69
|
180.00 | 179.50 unread messages | +0.50 | 183.00 | 178.50 | 5,975,800 | 18.87 | 6.13 | - |
06/05/69
|
181.00 | 179.00 unread messages | 0.00 | 181.00 | 177.50 | 5,271,200 | 18.82 | 6.15 | - |
05/05/69
|
180.50 | 179.00 unread messages | -1.50 | 180.50 | 176.50 | 5,172,200 | 18.82 | 6.15 | - |
30/04/69
|
177.50 | 180.50 unread messages | +2.50 | 183.00 | 176.50 | 7,637,600 | 18.98 | 6.09 | - |
29/04/69
|
170.00 | 178.00 unread messages | +8.00 | 178.00 | 169.50 | 7,592,400 | 18.72 | 6.18 | - |
28/04/69
|
171.00 | 170.00 unread messages | -1.00 | 171.50 | 169.00 | 3,083,200 | 17.88 | 6.47 | - |
27/04/69
|
169.50 | 171.00 unread messages | +1.00 | 171.00 | 168.50 | 2,701,000 | 17.98 | 6.43 | - |
24/04/69
|
170.50 | 170.00 unread messages | -0.50 | 170.50 | 167.00 | 5,127,500 | 17.88 | 6.47 | - |
23/04/69
|
174.00 | 170.50 unread messages | +0.50 | 175.00 | 169.00 | 7,663,100 | 17.93 | 6.45 | - |
22/04/69
|
173.00 | 170.00 unread messages | -3.50 | 174.50 | 170.00 | 5,438,700 | 18.01 | 6.47 | - |
21/04/69
|
177.00 | 173.50 unread messages | -1.50 | 177.50 | 173.00 | 3,914,500 | 18.38 | 6.34 | - |
20/04/69
|
177.50 | 175.00 unread messages | -3.00 | 177.50 | 174.50 | 3,350,100 | 18.54 | 6.29 | - |
17/04/69
|
177.00 | 178.00 unread messages | +1.00 | 180.50 | 176.00 | 4,510,000 | 18.86 | 6.18 | - |
10/04/69
|
171.50 | 172.50 unread messages | +2.50 | 174.50 | 170.00 | 5,039,500 | 18.27 | 6.38 | - |
09/04/69
|
171.50 | 170.00 unread messages | -3.50 | 172.00 | 168.50 | 7,440,900 | 18.01 | 6.47 | - |
08/04/69
|
171.00 | 173.50 unread messages | +8.50 | 173.50 | 170.00 | 11,074,100 | 18.38 | 6.34 | - |
07/04/69
|
167.00 | 165.00 unread messages | -2.50 | 167.00 | 163.50 | 4,061,000 | 17.48 | 6.67 | - |
03/04/69
|
169.50 | 167.50 unread messages | -1.00 | 169.50 | 166.00 | 4,086,500 | 17.74 | 6.57 | - |
02/04/69
|
166.00 | 168.50 unread messages | +1.00 | 170.50 | 164.50 | 7,574,300 | 17.85 | 6.53 | - |
01/04/69
|
169.00 | 167.50 unread messages | +4.50 | 169.50 | 166.50 | 8,684,000 | 17.74 | 6.57 | - |
31/03/69
|
165.50 | 163.00 unread messages | -1.50 | 165.50 | 160.00 | 7,507,700 | 17.27 | 6.75 | - |
30/03/69
|
162.00 | 164.50 unread messages | +0.50 | 165.50 | 161.50 | 4,275,400 | 17.43 | 6.69 | - |
27/03/69
|
164.50 | 164.00 unread messages | +1.00 | 166.50 | 163.00 | 5,117,200 | 17.37 | 6.71 | - |
26/03/69
|
166.00 | 163.00 unread messages | -6.00 | 166.00 | 162.50 | 5,571,200 | 17.27 | 6.75 | - |
25/03/69
|
164.00 | 169.00 unread messages | +10.00 | 170.00 | 163.00 | 10,299,400 | 17.90 | 6.51 | - |
24/03/69
|
162.00 | 159.00 unread messages | +2.00 | 162.00 | 158.50 | 3,692,700 | 16.84 | 6.92 | - |
23/03/69
|
158.50 | 157.00 unread messages | -5.00 | 160.00 | 156.50 | 6,187,900 | 16.63 | 7.01 | - |
20/03/69
|
162.00 | 162.00 unread messages | +1.50 | 163.50 | 160.00 | 6,789,600 | 17.16 | 6.79 | - |
19/03/69
|
164.00 | 160.50 unread messages | -6.00 | 166.00 | 160.50 | 5,974,000 | 17.00 | 6.85 | - |
18/03/69
|
169.50 | 166.50 unread messages | -3.00 | 170.00 | 166.00 | 5,161,300 | 17.64 | 6.61 | - |
17/03/69
|
169.00 | 169.50 unread messages | -7.00 | 171.00 | 168.50 | 5,783,100 | 17.96 | 6.49 | - |
16/03/69
|
178.00 | 176.50 unread messages | -0.50 | 179.50 | 176.00 | 6,105,900 | 18.75 | 6.21 | - |
13/03/69
|
176.00 | 177.00 unread messages | +0.50 | 178.00 | 175.50 | 5,452,500 | 18.75 | 6.21 | - |
12/03/69
|
178.00 | 176.50 unread messages | -2.50 | 178.50 | 175.00 | 6,964,800 | 18.70 | 6.23 | - |
11/03/69
|
178.00 | 179.00 unread messages | +1.00 | 183.00 | 177.50 | 6,008,700 | 18.96 | 6.15 | - |
10/03/69
|
175.50 | 178.00 unread messages | +7.50 | 181.00 | 172.50 | 8,198,500 | 18.86 | 6.18 | - |
09/03/69
|
165.00 | 170.50 unread messages | -1.50 | 171.50 | 164.00 | 8,116,300 | 18.06 | 6.45 | - |
06/03/69
|
174.50 | 172.00 unread messages | -4.50 | 175.50 | 170.50 | 6,054,400 | 18.22 | 6.40 | - |
05/03/69
|
180.00 | 176.50 unread messages | +3.00 | 183.00 | 172.50 | 10,510,500 | 18.70 | 6.23 | - |
04/03/69
|
165.00 | 173.50 unread messages | -11.50 | 175.00 | 164.50 | 15,528,300 | 18.38 | 6.34 | - |
02/03/69
|
197.50 | 185.00 unread messages | -28.00 | 198.00 | 185.00 | 17,696,100 | 19.60 | 5.95 | - |
27/02/69
|
207.00 | 213.00 unread messages | +10.00 | 214.00 | 203.00 | 10,604,900 | 22.56 | 5.16 | - |
26/02/69
|
193.00 | 203.00 unread messages | +11.50 | 205.00 | 192.00 | 10,185,300 | 21.51 | 5.42 | - |
25/02/69
|
192.00 | 191.50 unread messages | +1.00 | 195.00 | 189.00 | 5,795,600 | 20.29 | 5.74 | - |
24/02/69
|
187.50 | 190.50 unread messages | +2.00 | 190.50 | 185.50 | 3,437,000 | 20.18 | 5.77 | - |
23/02/69
|
190.00 | 188.50 unread messages | -2.00 | 190.50 | 187.00 | 3,010,000 | 19.97 | 5.84 | - |
20/02/69
|
193.50 | 190.50 unread messages | -3.50 | 194.50 | 188.00 | 4,783,900 | 20.18 | 5.77 | - |
19/02/69
|
194.00 | 194.00 unread messages | +4.50 | 198.50 | 192.50 | 8,336,500 | 20.55 | 5.67 | - |
18/02/69
|
190.00 | 189.50 unread messages | +0.50 | 194.00 | 188.50 | 3,401,900 | 20.03 | 2.64 | - |
17/02/69
|
187.50 | 189.00 unread messages | +1.00 | 190.50 | 187.00 | 2,056,900 | 19.98 | 2.65 | - |
16/02/69
|
186.50 | 188.00 unread messages | +0.50 | 189.50 | 185.50 | 2,415,400 | 19.87 | 2.66 | - |
13/02/69
|
190.00 | 187.50 unread messages | -3.00 | 190.00 | 187.00 | 2,872,600 | 19.82 | 2.67 | - |
12/02/69
|
186.00 | 190.50 unread messages | +0.50 | 190.50 | 186.00 | 4,060,600 | 20.13 | 2.62 | - |
11/02/69
|
187.50 | 190.00 unread messages | +2.50 | 195.00 | 187.50 | 9,274,500 | 20.08 | 2.63 | - |
10/02/69
|
176.50 | 187.50 unread messages | +10.50 | 187.50 | 175.50 | 9,862,500 | 19.82 | 2.67 | - |
09/02/69
|
178.00 | 177.00 unread messages | +7.00 | 182.00 | 175.00 | 12,167,300 | 18.71 | 2.82 | - |
06/02/69
|
169.00 | 170.00 unread messages | +2.00 | 174.00 | 168.50 | 5,551,700 | 17.97 | 2.94 | - |
05/02/69
|
164.50 | 168.00 unread messages | +3.00 | 168.50 | 163.50 | 3,157,300 | 17.76 | 2.98 | - |
04/02/69
|
165.50 | 165.00 unread messages | -0.50 | 166.50 | 164.00 | 2,108,800 | 17.44 | 3.03 | - |
03/02/69
|
166.00 | 165.50 unread messages | +0.50 | 168.00 | 165.00 | 2,273,500 | 17.49 | 3.02 | - |
02/02/69
|
167.50 | 165.00 unread messages | -2.50 | 168.50 | 163.50 | 3,148,300 | 17.44 | 3.03 | - |
30/01/69
|
166.50 | 167.50 unread messages | -0.50 | 168.00 | 165.50 | 3,378,000 | 17.70 | 2.98 | - |
29/01/69
|
167.00 | 168.00 unread messages | -1.00 | 169.00 | 166.50 | 1,924,300 | 17.76 | 2.98 | - |
28/01/69
|
169.00 | 169.00 unread messages | +0.50 | 171.00 | 166.00 | 3,063,400 | 17.86 | 2.96 | - |
27/01/69
|
168.50 | 168.50 unread messages | +1.00 | 173.00 | 168.00 | 5,927,300 | 17.81 | 2.97 | - |
26/01/69
|
166.00 | 167.50 unread messages | +1.00 | 167.50 | 162.50 | 4,837,500 | 17.70 | 2.98 | - |
23/01/69
|
165.50 | 166.50 unread messages | +3.00 | 169.00 | 164.50 | 8,433,100 | 17.60 | 3.00 | - |
22/01/69
|
165.00 | 163.50 unread messages | -1.50 | 166.00 | 162.00 | 7,026,300 | 17.28 | 3.06 | - |
21/01/69
|
158.50 | 165.00 unread messages | +10.00 | 165.00 | 157.50 | 12,032,600 | 17.44 | 3.03 | - |
20/01/69
|
151.00 | 155.00 unread messages | +5.00 | 156.50 | 150.50 | 11,244,500 | 16.38 | 3.23 | - |
19/01/69
|
143.00 | 150.00 unread messages | +6.50 | 151.00 | 142.50 | 7,970,900 | 15.85 | 3.33 | - |
16/01/69
|
143.00 | 143.50 unread messages | +0.50 | 145.00 | 142.00 | 6,234,500 | 15.17 | 3.48 | - |
15/01/69
|
140.00 | 143.00 unread messages | +3.00 | 144.00 | 140.00 | 6,698,600 | 15.11 | 3.50 | - |
14/01/69
|
140.00 | 140.00 unread messages | +3.50 | 142.00 | 139.50 | 5,790,000 | 14.80 | 3.57 | - |
13/01/69
|
139.50 | 136.50 unread messages | -2.00 | 141.00 | 136.00 | 6,867,500 | 14.43 | 3.66 | - |
12/01/69
|
145.00 | 138.50 unread messages | -9.00 | 145.50 | 137.50 | 16,787,900 | 14.64 | 3.61 | - |
09/01/69
|
154.50 | 147.50 unread messages | -7.00 | 154.50 | 147.00 | 11,815,900 | 15.59 | 3.39 | - |
08/01/69
|
154.50 | 154.50 unread messages | -0.50 | 155.50 | 151.00 | 5,518,200 | 16.33 | 3.24 | - |
07/01/69
|
154.00 | 155.00 unread messages | -1.00 | 155.50 | 152.50 | 7,254,100 | 16.38 | 3.23 | - |
06/01/69
|
159.00 | 156.00 unread messages | -3.00 | 159.00 | 152.50 | 7,402,400 | 16.49 | 3.20 | - |
05/01/69
|
160.00 | 159.00 unread messages | +1.50 | 161.50 | 159.00 | 2,713,800 | 16.80 | 3.14 | - |