ราคาหุ้นย้อนหลัง BIDU80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.72 | 3.70 unread messages | -0.06 | 3.74 | 3.68 | 2,115,118 | 0.00 | 0.00 | - |
28/04/68
|
3.80 | 3.76 unread messages | -0.06 | 3.82 | 3.74 | 3,103,614 | 0.00 | 0.00 | - |
25/04/68
|
3.76 | 3.82 unread messages | +0.20 | 3.86 | 3.76 | 9,191,052 | 0.00 | 0.00 | - |
24/04/68
|
3.68 | 3.62 unread messages | -0.04 | 3.68 | 3.62 | 3,144,992 | 0.00 | 0.00 | - |
23/04/68
|
3.60 | 3.66 unread messages | +0.14 | 3.66 | 3.60 | 6,778,964 | 0.00 | 0.00 | - |
22/04/68
|
3.48 | 3.52 unread messages | +0.04 | 3.52 | 3.46 | 2,162,249 | 0.00 | 0.00 | - |
21/04/68
|
3.52 | 3.48 unread messages | -0.06 | 3.56 | 3.46 | 2,263,054 | 0.00 | 0.00 | - |
18/04/68
|
3.56 | 3.54 unread messages | -0.02 | 3.56 | 3.52 | 1,289,472 | 0.00 | 0.00 | - |
17/04/68
|
3.48 | 3.56 unread messages | +0.10 | 3.56 | 3.48 | 4,292,787 | 0.00 | 0.00 | - |
16/04/68
|
3.42 | 3.46 unread messages | +0.06 | 3.46 | 3.40 | 7,204,050 | 0.00 | 0.00 | - |
11/04/68
|
3.44 | 3.40 unread messages | -0.06 | 3.50 | 3.40 | 6,048,931 | 0.00 | 0.00 | - |
10/04/68
|
3.54 | 3.46 unread messages | +0.02 | 3.56 | 3.46 | 10,698,231 | 0.00 | 0.00 | - |
09/04/68
|
3.42 | 3.44 unread messages | -0.06 | 3.50 | 3.34 | 26,107,896 | 0.00 | 0.00 | - |
08/04/68
|
3.38 | 3.50 unread messages | -0.18 | 3.54 | 3.32 | 49,315,306 | 0.00 | 0.00 | - |
04/04/68
|
3.80 | 3.68 unread messages | -0.16 | 3.82 | 3.62 | 13,702,055 | 0.00 | 0.00 | - |
03/04/68
|
3.84 | 3.84 unread messages | -0.06 | 3.88 | 3.80 | 11,738,939 | 0.00 | 0.00 | - |
02/04/68
|
3.92 | 3.90 unread messages | +0.04 | 3.94 | 3.88 | 5,244,519 | 0.00 | 0.00 | - |
01/04/68
|
3.92 | 3.86 unread messages | -0.04 | 3.94 | 3.86 | 6,440,084 | 0.00 | 0.00 | - |
31/03/68
|
3.96 | 3.90 unread messages | -0.18 | 3.98 | 3.84 | 38,357,263 | 0.00 | 0.00 | - |
28/03/68
|
4.10 | 4.08 unread messages | -0.08 | 4.12 | 4.06 | 7,687,047 | 0.00 | 0.00 | - |
27/03/68
|
4.18 | 4.16 unread messages | +0.06 | 4.24 | 4.16 | 13,645,381 | 0.00 | 0.00 | - |
26/03/68
|
4.06 | 4.10 unread messages | +0.06 | 4.10 | 4.06 | 5,147,797 | 0.00 | 0.00 | - |
25/03/68
|
4.00 | 4.04 unread messages | -0.06 | 4.08 | 3.98 | 25,426,737 | 0.00 | 0.00 | - |
24/03/68
|
4.00 | 4.10 unread messages | +0.12 | 4.12 | 3.98 | 14,892,040 | 0.00 | 0.00 | - |
21/03/68
|
3.98 | 3.98 unread messages | -0.06 | 4.00 | 3.94 | 22,841,077 | 0.00 | 0.00 | - |
20/03/68
|
4.18 | 4.04 unread messages | -0.36 | 4.18 | 4.02 | 59,042,198 | 0.00 | 0.00 | - |
19/03/68
|
4.36 | 4.40 unread messages | -0.10 | 4.40 | 4.30 | 75,654,521 | 0.00 | 0.00 | - |
18/03/68
|
4.34 | 4.50 unread messages | +0.54 | 4.50 | 4.30 | 57,693,617 | 0.00 | 0.00 | - |
17/03/68
|
4.02 | 3.96 unread messages | -0.02 | 4.04 | 3.94 | 11,812,693 | 0.00 | 0.00 | - |
14/03/68
|
3.96 | 3.98 unread messages | +0.12 | 4.04 | 3.96 | 19,444,117 | 0.00 | 0.00 | - |
13/03/68
|
3.90 | 3.86 unread messages | 0.00 | 3.92 | 3.82 | 11,184,175 | 0.00 | 0.00 | - |
12/03/68
|
4.02 | 3.86 unread messages | -0.16 | 4.02 | 3.86 | 13,512,183 | 0.00 | 0.00 | - |
11/03/68
|
3.94 | 4.02 unread messages | +0.08 | 4.02 | 3.92 | 16,938,466 | 0.00 | 0.00 | - |
10/03/68
|
4.06 | 3.94 unread messages | -0.02 | 4.06 | 3.92 | 28,579,315 | 0.00 | 0.00 | - |
07/03/68
|
3.98 | 3.96 unread messages | 0.00 | 4.06 | 3.94 | 27,448,576 | 0.00 | 0.00 | - |
06/03/68
|
3.94 | 3.96 unread messages | +0.08 | 4.00 | 3.92 | 35,943,717 | 0.00 | 0.00 | - |
05/03/68
|
3.74 | 3.88 unread messages | +0.18 | 3.88 | 3.72 | 12,787,518 | 0.00 | 0.00 | - |
04/03/68
|
3.68 | 3.70 unread messages | +0.02 | 3.76 | 3.68 | 6,825,596 | 0.00 | 0.00 | - |
03/03/68
|
3.76 | 3.68 unread messages | 0.00 | 3.76 | 3.66 | 8,220,265 | 0.00 | 0.00 | - |
28/02/68
|
3.74 | 3.68 unread messages | -0.18 | 3.76 | 3.66 | 14,914,550 | 0.00 | 0.00 | - |
27/02/68
|
3.82 | 3.86 unread messages | -0.02 | 3.88 | 3.78 | 10,317,659 | 0.00 | 0.00 | - |
26/02/68
|
3.84 | 3.88 unread messages | +0.12 | 3.92 | 3.82 | 15,058,818 | 0.00 | 0.00 | - |
25/02/68
|
3.80 | 3.76 unread messages | -0.16 | 3.80 | 3.72 | 21,503,449 | 0.00 | 0.00 | - |
24/02/68
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.86 | 19,289,163 | 0.00 | 0.00 | - |
21/02/68
|
3.76 | 3.94 unread messages | +0.28 | 3.94 | 3.74 | 26,558,540 | 0.00 | 0.00 | - |
20/02/68
|
3.70 | 3.66 unread messages | -0.16 | 3.72 | 3.66 | 22,675,339 | 0.00 | 0.00 | - |
19/02/68
|
3.82 | 3.82 unread messages | -0.10 | 3.86 | 3.76 | 21,806,454 | 0.00 | 0.00 | - |
18/02/68
|
3.92 | 3.92 unread messages | +0.02 | 4.00 | 3.88 | 31,460,429 | 0.00 | 0.00 | - |
17/02/68
|
4.04 | 3.90 unread messages | -0.32 | 4.06 | 3.86 | 59,219,190 | 0.00 | 0.00 | - |
14/02/68
|
4.14 | 4.22 unread messages | +0.10 | 4.24 | 4.08 | 39,754,289 | 0.00 | 0.00 | - |
13/02/68
|
4.18 | 4.12 unread messages | +0.20 | 4.32 | 4.06 | 41,002,956 | 0.00 | 0.00 | - |
11/02/68
|
3.94 | 3.92 unread messages | -0.06 | 3.98 | 3.90 | 13,567,230 | 0.00 | 0.00 | - |
10/02/68
|
3.86 | 3.98 unread messages | +0.22 | 3.98 | 3.86 | 21,527,257 | 0.00 | 0.00 | - |
07/02/68
|
3.78 | 3.76 unread messages | -0.06 | 3.82 | 3.70 | 10,506,130 | 0.00 | 0.00 | - |
06/02/68
|
3.76 | 3.82 unread messages | 0.00 | 3.82 | 3.70 | 6,104,120 | 0.00 | 0.00 | - |
05/02/68
|
3.82 | 3.82 unread messages | 0.00 | 3.86 | 3.78 | 4,384,571 | 0.00 | 0.00 | - |
04/02/68
|
3.84 | 3.82 unread messages | +0.08 | 3.84 | 3.74 | 10,117,248 | 0.00 | 0.00 | - |
03/02/68
|
3.70 | 3.74 unread messages | -0.28 | 3.74 | 3.60 | 18,151,454 | 0.00 | 0.00 | - |
31/01/68
|
4.08 | 4.02 unread messages | +0.08 | 4.14 | 4.02 | 10,696,628 | 0.00 | 0.00 | - |
30/01/68
|
3.96 | 3.94 unread messages | -0.12 | 4.00 | 3.88 | 8,303,685 | 0.00 | 0.00 | - |
29/01/68
|
3.94 | 4.06 unread messages | +0.18 | 4.08 | 3.92 | 10,830,238 | 0.00 | 0.00 | - |
28/01/68
|
3.86 | 3.88 unread messages | +0.16 | 3.90 | 3.82 | 12,847,301 | 0.00 | 0.00 | - |
27/01/68
|
3.68 | 3.72 unread messages | +0.12 | 3.72 | 3.68 | 5,656,033 | 0.00 | 0.00 | - |
24/01/68
|
3.56 | 3.60 unread messages | +0.10 | 3.60 | 3.54 | 2,158,629 | 0.00 | 0.00 | - |
23/01/68
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.48 | 2,462,600 | 0.00 | 0.00 | - |
22/01/68
|
3.56 | 3.52 unread messages | -0.10 | 3.56 | 3.48 | 5,611,868 | 0.00 | 0.00 | - |
21/01/68
|
3.60 | 3.62 unread messages | +0.04 | 3.64 | 3.56 | 3,890,099 | 0.00 | 0.00 | - |
20/01/68
|
3.64 | 3.58 unread messages | +0.06 | 3.66 | 3.58 | 5,364,048 | 0.00 | 0.00 | - |
17/01/68
|
3.52 | 3.52 unread messages | -0.04 | 3.52 | 3.48 | 2,587,429 | 0.00 | 0.00 | - |
16/01/68
|
3.54 | 3.56 unread messages | +0.04 | 3.56 | 3.50 | 1,947,094 | 0.00 | 0.00 | - |
15/01/68
|
3.52 | 3.52 unread messages | +0.06 | 3.52 | 3.50 | 1,450,327 | 0.00 | 0.00 | - |
14/01/68
|
3.44 | 3.46 unread messages | +0.04 | 3.52 | 3.44 | 2,941,663 | 0.00 | 0.00 | - |
13/01/68
|
3.40 | 3.42 unread messages | -0.10 | 3.44 | 3.38 | 3,780,345 | 0.00 | 0.00 | - |
10/01/68
|
3.54 | 3.52 unread messages | -0.04 | 3.54 | 3.46 | 3,327,735 | 0.00 | 0.00 | - |
09/01/68
|
3.56 | 3.56 unread messages | -0.02 | 3.58 | 3.54 | 1,519,818 | 0.00 | 0.00 | - |
08/01/68
|
3.60 | 3.58 unread messages | -0.02 | 3.60 | 3.54 | 2,656,689 | 0.00 | 0.00 | - |
07/01/68
|
3.60 | 3.60 unread messages | -0.04 | 3.62 | 3.56 | 3,029,728 | 0.00 | 0.00 | - |
06/01/68
|
3.62 | 3.64 unread messages | +0.02 | 3.66 | 3.60 | 2,226,815 | 0.00 | 0.00 | - |
03/01/68
|
3.60 | 3.62 unread messages | +0.02 | 3.64 | 3.58 | 5,274,600 | 0.00 | 0.00 | - |
02/01/68
|
3.64 | 3.60 unread messages | -0.12 | 3.64 | 3.56 | 8,994,993 | 0.00 | 0.00 | - |