ราคาหุ้นย้อนหลัง BIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.74 | 2.66 unread messages | -0.08 | 2.84 | 2.66 | 30,500 | 12.84 | 5.26 | - |
28/04/68
|
2.88 | 2.74 unread messages | -0.08 | 2.88 | 2.74 | 47,800 | 13.23 | 5.11 | - |
25/04/68
|
2.84 | 2.82 unread messages | +0.02 | 2.90 | 2.80 | 40,800 | 13.61 | 4.96 | - |
24/04/68
|
2.72 | 2.80 unread messages | +0.04 | 2.80 | 2.70 | 8,300 | 13.52 | 5.00 | - |
23/04/68
|
2.84 | 2.76 unread messages | -0.04 | 2.84 | 2.68 | 108,000 | 13.32 | 5.07 | - |
22/04/68
|
2.78 | 2.80 unread messages | +0.04 | 2.82 | 2.78 | 12,000 | 13.52 | 5.00 | - |
21/04/68
|
2.88 | 2.76 unread messages | -0.08 | 2.88 | 2.74 | 55,500 | 13.32 | 5.07 | - |
18/04/68
|
3.06 | 2.84 unread messages | -0.24 | 3.06 | 2.74 | 55,800 | 13.71 | 4.93 | - |
17/04/68
|
2.68 | 3.08 unread messages | +0.40 | 3.10 | 2.60 | 168,600 | 14.87 | 4.55 | - |
16/04/68
|
2.60 | 2.68 unread messages | +0.08 | 2.68 | 2.60 | 19,000 | 12.94 | 5.22 | - |
11/04/68
|
2.70 | 2.60 unread messages | -0.04 | 2.70 | 2.60 | 8,300 | 12.55 | 5.38 | - |
10/04/68
|
2.52 | 2.64 unread messages | +0.14 | 2.70 | 2.52 | 39,800 | 12.75 | 5.30 | - |
09/04/68
|
2.46 | 2.50 unread messages | 0.00 | 2.66 | 2.46 | 16,900 | 12.07 | 5.60 | - |
08/04/68
|
2.64 | 2.50 unread messages | -0.18 | 2.64 | 2.38 | 82,800 | 12.07 | 5.60 | - |
04/04/68
|
2.68 | 2.68 unread messages | -0.04 | 2.68 | 2.62 | 36,100 | 12.94 | 5.22 | - |
03/04/68
|
2.76 | 2.72 unread messages | -0.02 | 2.76 | 2.72 | 56,500 | 13.13 | 5.15 | - |
02/04/68
|
2.78 | 2.74 unread messages | -0.02 | 2.78 | 2.68 | 1,200 | 13.23 | 5.11 | - |
01/04/68
|
2.80 | 2.76 unread messages | -0.04 | 2.80 | 2.76 | 500 | 13.32 | 5.07 | - |
31/03/68
|
2.78 | 2.80 unread messages | 0.00 | 2.80 | 2.64 | 22,100 | 13.52 | 5.00 | - |
28/03/68
|
2.74 | 2.80 unread messages | +0.06 | 2.80 | 2.74 | 1,600 | 13.52 | 5.00 | - |
27/03/68
|
2.68 | 2.74 unread messages | +0.04 | 2.74 | 2.68 | 22,900 | 13.23 | 5.11 | - |
26/03/68
|
2.76 | 2.70 unread messages | -0.06 | 2.76 | 2.70 | 14,100 | 13.03 | 5.19 | - |
25/03/68
|
2.76 | 2.76 unread messages | -0.02 | 2.78 | 2.68 | 35,300 | 13.32 | 5.07 | - |
24/03/68
|
2.80 | 2.78 unread messages | 0.00 | 2.80 | 2.74 | 36,300 | 13.42 | 5.04 | - |
21/03/68
|
2.78 | 2.78 unread messages | +0.02 | 2.86 | 2.76 | 116,000 | 13.42 | 5.04 | - |
20/03/68
|
2.76 | 2.76 unread messages | -0.04 | 2.78 | 2.76 | 1,800 | 13.32 | 5.07 | - |
19/03/68
|
2.74 | 2.80 unread messages | +0.06 | 2.86 | 2.72 | 86,000 | 13.52 | 5.00 | - |
18/03/68
|
2.70 | 2.74 unread messages | +0.04 | 2.74 | 2.70 | 39,000 | 13.23 | 5.11 | - |
17/03/68
|
2.70 | 2.70 unread messages | 0.00 | 2.72 | 2.62 | 128,100 | 13.03 | 5.19 | - |
14/03/68
|
2.68 | 2.70 unread messages | +0.12 | 2.72 | 2.60 | 155,200 | 13.03 | 5.19 | - |
13/03/68
|
2.60 | 2.58 unread messages | 0.00 | 2.72 | 2.58 | 17,500 | 12.46 | 5.43 | - |
12/03/68
|
2.70 | 2.58 unread messages | -0.02 | 2.72 | 2.58 | 31,000 | 12.46 | 5.43 | - |
11/03/68
|
2.54 | 2.60 unread messages | +0.06 | 2.62 | 2.52 | 19,000 | 12.55 | 5.38 | - |
10/03/68
|
2.68 | 2.54 unread messages | -0.06 | 2.68 | 2.50 | 265,800 | 12.26 | 5.51 | - |
07/03/68
|
2.62 | 2.60 unread messages | 0.00 | 2.72 | 2.60 | 17,400 | 12.55 | 5.38 | - |
06/03/68
|
2.68 | 2.60 unread messages | -0.04 | 2.68 | 2.60 | 59,000 | 12.55 | 5.38 | - |
05/03/68
|
2.72 | 2.64 unread messages | -0.06 | 2.72 | 2.44 | 52,200 | 12.75 | 5.30 | - |
04/03/68
|
2.70 | 2.70 unread messages | 0.00 | 2.72 | 2.66 | 13,200 | 13.03 | 5.19 | - |
03/03/68
|
2.58 | 2.70 unread messages | +0.02 | 2.78 | 2.58 | 41,000 | 13.03 | 5.19 | - |
28/02/68
|
2.72 | 2.68 unread messages | -0.12 | 2.78 | 2.68 | 33,900 | 12.94 | 5.22 | - |
27/02/68
|
2.80 | 2.80 unread messages | +0.02 | 2.80 | 2.70 | 7,600 | 13.52 | 5.00 | - |
26/02/68
|
2.64 | 2.78 unread messages | +0.08 | 2.78 | 2.64 | 19,200 | 13.93 | 3.96 | - |
25/02/68
|
2.70 | 2.70 unread messages | 0.00 | 2.80 | 2.68 | 21,600 | 13.53 | 4.07 | - |
24/02/68
|
2.68 | 2.70 unread messages | -0.08 | 2.80 | 2.64 | 5,700 | 13.53 | 4.07 | - |
21/02/68
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.68 | 14,800 | 13.93 | 3.96 | - |
20/02/68
|
2.64 | 2.78 unread messages | +0.10 | 2.82 | 2.64 | 18,800 | 13.93 | 3.96 | - |
19/02/68
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.62 | 11,300 | 13.43 | 4.10 | - |
18/02/68
|
2.72 | 2.66 unread messages | -0.02 | 2.72 | 2.66 | 8,800 | 13.33 | 4.14 | - |
17/02/68
|
2.70 | 2.68 unread messages | -0.04 | 2.70 | 2.58 | 64,900 | 13.43 | 4.10 | - |
14/02/68
|
2.74 | 2.72 unread messages | +0.04 | 2.74 | 2.68 | 4,500 | 13.63 | 4.04 | - |
13/02/68
|
2.78 | 2.68 unread messages | -0.10 | 2.86 | 2.68 | 21,200 | 13.43 | 4.10 | - |
11/02/68
|
2.78 | 2.78 unread messages | +0.02 | 2.78 | 2.62 | 47,400 | 13.93 | 3.96 | - |
10/02/68
|
2.70 | 2.76 unread messages | -0.02 | 2.78 | 2.70 | 113,100 | 13.83 | 3.99 | - |
07/02/68
|
2.76 | 2.78 unread messages | +0.08 | 2.80 | 2.62 | 97,200 | 13.93 | 3.96 | - |
06/02/68
|
2.62 | 2.70 unread messages | +0.06 | 2.80 | 2.58 | 188,800 | 13.53 | 4.07 | - |
05/02/68
|
2.66 | 2.64 unread messages | -0.08 | 2.70 | 2.62 | 104,000 | 13.23 | 4.17 | - |
04/02/68
|
2.80 | 2.72 unread messages | -0.12 | 2.84 | 2.72 | 72,600 | 13.63 | 4.04 | - |
03/02/68
|
2.62 | 2.84 unread messages | +0.22 | 2.88 | 2.60 | 182,500 | 14.23 | 3.87 | - |
31/01/68
|
2.76 | 2.62 unread messages | -0.14 | 2.76 | 2.62 | 60,200 | 13.13 | 4.20 | - |
30/01/68
|
2.88 | 2.76 unread messages | 0.00 | 2.88 | 2.76 | 2,900 | 13.83 | 3.99 | - |
29/01/68
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.76 | 19,000 | 13.83 | 3.99 | - |
28/01/68
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.64 | 41,000 | 13.93 | 3.96 | - |
27/01/68
|
2.72 | 2.78 unread messages | +0.08 | 2.88 | 2.72 | 38,900 | 13.93 | 3.96 | - |
24/01/68
|
2.78 | 2.70 unread messages | -0.06 | 2.78 | 2.70 | 45,600 | 13.53 | 4.07 | - |
23/01/68
|
2.82 | 2.76 unread messages | 0.00 | 2.82 | 2.76 | 700 | 13.83 | 3.99 | - |
22/01/68
|
2.68 | 2.76 unread messages | -0.04 | 2.80 | 2.66 | 32,500 | 13.83 | 3.99 | - |
21/01/68
|
2.72 | 2.80 unread messages | +0.08 | 2.82 | 2.72 | 5,400 | 14.03 | 3.93 | - |
20/01/68
|
2.76 | 2.72 unread messages | -0.08 | 2.82 | 2.70 | 36,100 | 13.63 | 4.04 | - |
17/01/68
|
2.92 | 2.80 unread messages | +0.06 | 2.94 | 2.80 | 83,800 | 14.03 | 3.93 | - |
16/01/68
|
2.94 | 2.74 unread messages | -0.16 | 2.94 | 2.68 | 193,700 | 13.73 | 4.01 | - |
15/01/68
|
2.76 | 2.90 unread messages | +0.08 | 2.94 | 2.50 | 169,500 | 14.53 | 3.79 | - |
14/01/68
|
2.88 | 2.82 unread messages | -0.10 | 2.94 | 2.82 | 22,400 | 14.13 | 3.90 | - |
13/01/68
|
2.88 | 2.92 unread messages | +0.04 | 3.04 | 2.88 | 38,000 | 14.63 | 3.77 | - |
10/01/68
|
2.72 | 2.88 unread messages | -0.02 | 3.06 | 2.72 | 159,600 | 14.43 | 3.82 | - |
09/01/68
|
2.98 | 2.90 unread messages | -0.02 | 3.00 | 2.88 | 143,400 | 14.53 | 3.79 | - |
08/01/68
|
2.96 | 2.92 unread messages | -0.14 | 3.02 | 2.92 | 51,200 | 14.63 | 3.77 | - |
07/01/68
|
2.96 | 3.06 unread messages | +0.12 | 3.08 | 2.94 | 14,400 | 15.33 | 3.59 | - |
06/01/68
|
3.12 | 2.94 unread messages | -0.12 | 3.12 | 2.94 | 26,500 | 14.73 | 3.74 | - |
03/01/68
|
3.12 | 3.06 unread messages | +0.06 | 3.12 | 2.94 | 14,000 | 15.33 | 3.59 | - |
02/01/68
|
3.04 | 3.00 unread messages | +0.06 | 3.06 | 3.00 | 9,900 | 15.03 | 3.67 | - |