ราคาหุ้นย้อนหลัง BIDU80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/03/69
|
5.00 | 5.05 unread messages | +0.13 | 5.15 | 4.98 | 14,894,560 | 0.00 | 0.00 | - |
12/03/69
|
4.88 | 4.92 unread messages | 0.00 | 4.92 | 4.82 | 16,980,931 | 0.00 | 0.00 | - |
11/03/69
|
5.00 | 4.92 unread messages | -0.13 | 5.00 | 4.90 | 12,309,996 | 0.00 | 0.00 | - |
10/03/69
|
4.82 | 5.05 unread messages | +0.17 | 5.05 | 4.80 | 16,109,750 | 0.00 | 0.00 | - |
09/03/69
|
4.66 | 4.88 unread messages | -0.04 | 4.88 | 4.66 | 15,036,146 | 0.00 | 0.00 | - |
06/03/69
|
4.78 | 4.92 unread messages | +0.22 | 4.92 | 4.78 | 13,591,670 | 0.00 | 0.00 | - |
05/03/69
|
4.74 | 4.70 unread messages | +0.10 | 4.76 | 4.66 | 6,203,736 | 0.00 | 0.00 | - |
04/03/69
|
4.62 | 4.60 unread messages | -0.10 | 4.66 | 4.54 | 32,588,095 | 0.00 | 0.00 | - |
02/03/69
|
4.72 | 4.70 unread messages | -0.24 | 4.84 | 4.70 | 13,924,106 | 0.00 | 0.00 | - |
27/02/69
|
4.94 | 4.94 unread messages | 0.00 | 4.98 | 4.90 | 8,016,586 | 0.00 | 0.00 | - |
26/02/69
|
5.00 | 4.94 unread messages | -0.21 | 5.05 | 4.90 | 12,371,553 | 0.00 | 0.00 | - |
25/02/69
|
5.20 | 5.15 unread messages | 0.00 | 5.20 | 5.05 | 5,597,774 | 0.00 | 0.00 | - |
24/02/69
|
5.15 | 5.15 unread messages | -0.15 | 5.20 | 5.10 | 4,287,569 | 0.00 | 0.00 | - |
23/02/69
|
5.30 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 5,428,519 | 0.00 | 0.00 | - |
20/02/69
|
5.20 | 5.20 unread messages | -0.40 | 5.25 | 5.15 | 11,426,629 | 0.00 | 0.00 | - |
19/02/69
|
5.45 | 5.60 unread messages | +0.15 | 5.60 | 5.45 | 2,459,642 | 0.00 | 0.00 | - |
18/02/69
|
5.45 | 5.45 unread messages | -0.05 | 5.50 | 5.40 | 1,149,157 | 0.00 | 0.00 | - |
17/02/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.40 | 1,393,012 | 0.00 | 0.00 | - |
16/02/69
|
5.35 | 5.45 unread messages | +0.10 | 5.50 | 5.35 | 5,374,458 | 0.00 | 0.00 | - |
13/02/69
|
5.35 | 5.35 unread messages | -0.15 | 5.40 | 5.30 | 20,696,010 | 0.00 | 0.00 | - |
12/02/69
|
5.55 | 5.50 unread messages | -0.20 | 5.60 | 5.50 | 10,864,527 | 0.00 | 0.00 | - |
11/02/69
|
5.70 | 5.70 unread messages | 0.00 | 5.80 | 5.70 | 3,841,081 | 0.00 | 0.00 | - |
10/02/69
|
5.75 | 5.70 unread messages | +0.05 | 5.80 | 5.65 | 11,583,432 | 0.00 | 0.00 | - |
09/02/69
|
5.70 | 5.65 unread messages | +0.05 | 5.75 | 5.65 | 8,928,973 | 0.00 | 0.00 | - |
06/02/69
|
5.70 | 5.60 unread messages | -0.20 | 5.70 | 5.55 | 13,288,861 | 0.00 | 0.00 | - |
05/02/69
|
5.55 | 5.80 unread messages | +0.25 | 5.80 | 5.55 | 28,514,124 | 0.00 | 0.00 | - |
04/02/69
|
5.65 | 5.55 unread messages | -0.15 | 5.65 | 5.55 | 10,521,288 | 0.00 | 0.00 | - |
03/02/69
|
5.65 | 5.70 unread messages | -0.25 | 5.75 | 5.60 | 18,054,930 | 0.00 | 0.00 | - |
02/02/69
|
6.00 | 5.95 unread messages | -0.10 | 6.05 | 5.85 | 41,393,312 | 0.00 | 0.00 | - |
30/01/69
|
6.10 | 6.05 unread messages | -0.10 | 6.20 | 6.05 | 28,716,973 | 0.00 | 0.00 | - |
29/01/69
|
6.20 | 6.15 unread messages | -0.05 | 6.30 | 6.15 | 6,050,826 | 0.00 | 0.00 | - |
28/01/69
|
6.20 | 6.20 unread messages | +0.05 | 6.25 | 6.15 | 7,597,133 | 0.00 | 0.00 | - |
27/01/69
|
6.20 | 6.15 unread messages | +0.05 | 6.25 | 6.10 | 11,797,065 | 0.00 | 0.00 | - |
26/01/69
|
6.20 | 6.10 unread messages | -0.35 | 6.25 | 6.10 | 15,203,604 | 0.00 | 0.00 | - |
23/01/69
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.30 | 7,655,838 | 0.00 | 0.00 | - |
22/01/69
|
6.40 | 6.45 unread messages | +0.30 | 6.50 | 6.35 | 16,369,630 | 0.00 | 0.00 | - |
21/01/69
|
6.05 | 6.15 unread messages | +0.30 | 6.20 | 6.05 | 23,839,636 | 0.00 | 0.00 | - |
20/01/69
|
5.70 | 5.85 unread messages | -0.05 | 6.00 | 5.65 | 13,626,207 | 0.00 | 0.00 | - |
19/01/69
|
6.00 | 5.90 unread messages | 0.00 | 6.05 | 5.85 | 15,225,946 | 0.00 | 0.00 | - |
16/01/69
|
5.90 | 5.90 unread messages | -0.05 | 5.95 | 5.80 | 6,340,365 | 0.00 | 0.00 | - |
15/01/69
|
5.90 | 5.95 unread messages | +0.10 | 5.95 | 5.80 | 16,874,622 | 0.00 | 0.00 | - |
14/01/69
|
5.85 | 5.85 unread messages | +0.10 | 5.95 | 5.75 | 15,069,407 | 0.00 | 0.00 | - |
13/01/69
|
5.80 | 5.75 unread messages | -0.10 | 5.80 | 5.70 | 9,752,208 | 0.00 | 0.00 | - |
12/01/69
|
5.75 | 5.85 unread messages | +0.25 | 5.85 | 5.70 | 10,678,593 | 0.00 | 0.00 | - |
09/01/69
|
5.60 | 5.60 unread messages | -0.10 | 5.60 | 5.50 | 17,898,152 | 0.00 | 0.00 | - |
08/01/69
|
5.70 | 5.70 unread messages | -0.20 | 5.70 | 5.60 | 16,562,772 | 0.00 | 0.00 | - |
07/01/69
|
5.80 | 5.90 unread messages | +0.10 | 5.90 | 5.75 | 17,603,983 | 0.00 | 0.00 | - |
06/01/69
|
5.85 | 5.80 unread messages | +0.10 | 5.90 | 5.75 | 15,003,789 | 0.00 | 0.00 | - |
05/01/69
|
5.75 | 5.70 unread messages | +0.40 | 5.80 | 5.65 | 37,056,701 | 0.00 | 0.00 | - |