ราคาหุ้นย้อนหลัง BIOTEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 6,910,600 | 28.14 | 0.00 | - |
29/04/69
|
0.26 | 0.27 unread messages | +0.01 | 0.28 | 0.26 | 4,133,900 | 28.14 | 0.00 | - |
28/04/69
|
0.26 | 0.26 unread messages | +0.01 | 0.27 | 0.25 | 5,341,400 | 27.09 | 0.00 | - |
27/04/69
|
0.26 | 0.25 unread messages | -0.01 | 0.27 | 0.25 | 10,807,000 | 26.05 | 0.00 | - |
24/04/69
|
0.28 | 0.26 unread messages | -0.01 | 0.28 | 0.26 | 7,239,400 | 27.09 | 0.00 | - |
23/04/69
|
0.28 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 11,286,700 | 28.14 | 0.00 | - |
22/04/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 9,272,100 | 29.18 | 0.00 | - |
21/04/69
|
0.28 | 0.28 unread messages | 0.00 | 0.31 | 0.27 | 10,209,500 | 29.18 | 0.00 | - |
20/04/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 4,221,400 | 29.18 | 0.00 | - |
17/04/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 3,545,900 | 29.18 | 0.00 | - |
10/04/69
|
0.28 | 0.29 unread messages | +0.01 | 0.30 | 0.28 | 15,910,900 | 30.22 | 0.00 | - |
09/04/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 4,712,100 | 29.18 | 0.00 | - |
08/04/69
|
0.28 | 0.28 unread messages | -0.02 | 0.29 | 0.27 | 22,634,000 | 29.18 | 0.00 | - |
07/04/69
|
0.27 | 0.30 unread messages | +0.03 | 0.32 | 0.26 | 66,063,300 | 31.26 | 0.00 | - |
03/04/69
|
0.29 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 5,289,200 | 28.14 | 0.00 | - |
02/04/69
|
0.28 | 0.28 unread messages | +0.02 | 0.30 | 0.27 | 22,239,200 | 29.18 | 0.00 | - |
01/04/69
|
0.29 | 0.26 unread messages | -0.04 | 0.30 | 0.26 | 39,629,900 | 27.09 | 0.00 | - |
31/03/69
|
0.30 | 0.30 unread messages | 0.00 | 0.32 | 0.29 | 15,487,900 | 31.26 | 0.00 | - |
30/03/69
|
0.30 | 0.30 unread messages | +0.01 | 0.31 | 0.29 | 17,817,500 | 31.26 | 0.00 | - |
27/03/69
|
0.31 | 0.29 unread messages | -0.01 | 0.32 | 0.28 | 39,585,600 | 30.22 | 0.00 | - |
26/03/69
|
0.30 | 0.30 unread messages | +0.02 | 0.32 | 0.29 | 66,961,600 | 31.26 | 0.00 | - |
25/03/69
|
0.31 | 0.28 unread messages | -0.03 | 0.32 | 0.27 | 55,213,100 | 29.18 | 0.00 | - |
24/03/69
|
0.35 | 0.31 unread messages | -0.04 | 0.36 | 0.31 | 56,924,800 | 32.31 | 0.00 | - |
23/03/69
|
0.33 | 0.35 unread messages | +0.03 | 0.37 | 0.32 | 67,703,100 | 36.47 | 0.00 | - |
20/03/69
|
0.33 | 0.32 unread messages | -0.01 | 0.37 | 0.32 | 109,219,300 | 33.35 | 0.00 | - |
19/03/69
|
0.27 | 0.33 unread messages | +0.07 | 0.33 | 0.27 | 144,216,900 | 34.39 | 0.00 | - |
18/03/69
|
0.24 | 0.26 unread messages | +0.03 | 0.28 | 0.23 | 81,350,300 | 27.09 | 0.00 | - |
17/03/69
|
0.27 | 0.23 unread messages | -0.01 | 0.27 | 0.23 | 51,913,200 | 23.97 | 0.00 | - |
16/03/69
|
0.19 | 0.24 unread messages | +0.06 | 0.24 | 0.18 | 47,931,500 | 18.76 | 0.00 | - |
13/03/69
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 3,071,300 | 18.76 | 0.00 | - |
12/03/69
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,682,600 | 19.80 | 0.00 | - |
11/03/69
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,282,200 | 19.80 | 0.00 | - |
10/03/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 465,200 | 19.80 | 0.00 | - |
09/03/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 2,769,600 | 18.76 | 0.00 | - |
06/03/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 1,295,900 | 18.76 | 0.00 | - |
05/03/69
|
0.19 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 4,560,900 | 18.76 | 0.00 | - |
04/03/69
|
0.17 | 0.18 unread messages | +0.01 | 0.20 | 0.16 | 7,329,300 | 18.76 | 0.00 | - |
02/03/69
|
0.18 | 0.17 unread messages | -0.02 | 0.19 | 0.17 | 3,581,300 | 17.72 | 0.00 | - |
27/02/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 1,533,200 | 19.80 | 0.00 | - |
26/02/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 1,861,000 | 5.10 | 0.00 | - |
25/02/69
|
0.20 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 612,100 | 5.10 | 0.00 | - |
24/02/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 1,825,700 | 5.10 | 0.00 | - |
23/02/69
|
0.20 | 0.19 unread messages | -0.01 | 0.21 | 0.19 | 4,213,200 | 5.10 | 0.00 | - |
20/02/69
|
0.20 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 1,439,300 | 5.37 | 0.00 | - |
19/02/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 1,590,700 | 5.10 | 0.00 | - |
18/02/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 7,784,700 | 5.10 | 0.00 | - |
17/02/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 4,025,100 | 5.10 | 0.00 | - |
16/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 393,400 | 4.83 | 0.00 | - |
13/02/69
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 267,500 | 4.83 | 0.00 | - |
12/02/69
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 3,226,100 | 4.56 | 0.00 | - |
11/02/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 2,111,200 | 4.56 | 0.00 | - |
10/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 440,400 | 4.83 | 0.00 | - |
09/02/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 773,800 | 4.83 | 0.00 | - |
06/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 176,500 | 4.83 | 0.00 | - |
05/02/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 582,300 | 4.83 | 0.00 | - |
04/02/69
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 313,100 | 4.56 | 0.00 | - |
03/02/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 92,200 | 4.83 | 0.00 | - |
02/02/69
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 217,000 | 4.56 | 0.00 | - |
30/01/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 1,914,600 | 4.56 | 0.00 | - |
29/01/69
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 182,100 | 4.83 | 0.00 | - |
28/01/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 380,400 | 4.56 | 0.00 | - |
27/01/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 144,400 | 4.83 | 0.00 | - |
26/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 1,678,700 | 4.83 | 0.00 | - |
23/01/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 286,800 | 4.83 | 0.00 | - |
22/01/69
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 346,800 | 4.56 | 0.00 | - |
21/01/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 1,177,900 | 4.83 | 0.00 | - |
20/01/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 2,315,700 | 4.56 | 0.00 | - |
19/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 600,300 | 4.83 | 0.00 | - |
16/01/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 49,500 | 4.83 | 0.00 | - |
15/01/69
|
0.17 | 0.17 unread messages | -0.01 | 0.19 | 0.17 | 2,180,500 | 4.56 | 0.00 | - |
14/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 695,200 | 4.83 | 0.00 | - |
13/01/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 940,200 | 4.83 | 0.00 | - |
12/01/69
|
0.19 | 0.17 unread messages | -0.02 | 0.19 | 0.17 | 841,500 | 4.56 | 0.00 | - |
09/01/69
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 206,200 | 5.10 | 0.00 | - |
08/01/69
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,118,600 | 5.10 | 0.00 | - |
07/01/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 65,000 | 5.10 | 0.00 | - |
06/01/69
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 345,200 | 4.83 | 0.00 | - |
05/01/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 988,700 | 5.10 | 0.00 | - |