ราคาหุ้นย้อนหลัง BIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
2.04 | 2.04 unread messages | +0.04 | 2.04 | 2.04 | 1,000 | 16.32 | 6.00 | - |
13/03/69
|
1.96 | 2.00 unread messages | -0.04 | 2.02 | 1.96 | 22,000 | 16.32 | 6.00 | - |
12/03/69
|
1.94 | 2.04 unread messages | +0.10 | 2.06 | 1.93 | 150,500 | 16.65 | 5.88 | - |
11/03/69
|
1.94 | 1.94 unread messages | -0.02 | 2.00 | 1.92 | 36,500 | 15.83 | 6.19 | - |
10/03/69
|
2.08 | 1.96 unread messages | -0.02 | 2.08 | 1.93 | 71,700 | 16.00 | 6.12 | - |
09/03/69
|
1.96 | 1.98 unread messages | 0.00 | 2.00 | 1.94 | 143,400 | 16.16 | 6.06 | - |
06/03/69
|
2.12 | 1.98 unread messages | -0.04 | 2.12 | 1.98 | 70,700 | 16.16 | 6.06 | - |
05/03/69
|
1.92 | 2.02 unread messages | +0.14 | 2.08 | 1.92 | 94,100 | 16.49 | 5.94 | - |
04/03/69
|
1.99 | 1.88 unread messages | -0.11 | 1.99 | 1.85 | 163,500 | 15.34 | 6.38 | - |
02/03/69
|
2.00 | 1.99 unread messages | -0.01 | 2.00 | 1.93 | 140,500 | 16.24 | 6.03 | - |
27/02/69
|
1.95 | 2.00 unread messages | +0.04 | 2.00 | 1.95 | 98,900 | 16.32 | 6.00 | - |
26/02/69
|
2.02 | 1.96 unread messages | -0.20 | 2.08 | 1.91 | 682,100 | 16.00 | 6.12 | - |
25/02/69
|
2.14 | 2.16 unread messages | +0.02 | 2.20 | 2.08 | 43,100 | 10.43 | 6.48 | - |
24/02/69
|
2.08 | 2.14 unread messages | +0.04 | 2.14 | 2.08 | 18,600 | 10.33 | 6.54 | - |
23/02/69
|
2.16 | 2.10 unread messages | -0.04 | 2.16 | 2.08 | 34,500 | 10.14 | 6.67 | - |
20/02/69
|
2.18 | 2.14 unread messages | -0.02 | 2.18 | 2.12 | 52,100 | 10.33 | 6.54 | - |
19/02/69
|
2.26 | 2.16 unread messages | -0.04 | 2.26 | 2.16 | 306,900 | 10.43 | 6.48 | - |
18/02/69
|
2.12 | 2.20 unread messages | +0.08 | 2.24 | 2.12 | 258,800 | 10.62 | 6.36 | - |
17/02/69
|
2.00 | 2.12 unread messages | +0.10 | 2.18 | 2.00 | 165,100 | 10.23 | 6.60 | - |
16/02/69
|
1.94 | 2.02 unread messages | +0.08 | 2.02 | 1.94 | 60,400 | 9.75 | 6.93 | - |
13/02/69
|
1.95 | 1.94 unread messages | -0.01 | 1.95 | 1.91 | 180,600 | 9.37 | 7.22 | - |
12/02/69
|
1.99 | 1.95 unread messages | -0.03 | 1.99 | 1.95 | 67,900 | 9.41 | 7.18 | - |
11/02/69
|
1.98 | 1.98 unread messages | +0.01 | 2.02 | 1.96 | 226,100 | 9.56 | 7.07 | - |
10/02/69
|
1.93 | 1.97 unread messages | +0.05 | 1.97 | 1.93 | 186,500 | 9.51 | 7.11 | - |
09/02/69
|
1.93 | 1.92 unread messages | +0.01 | 1.93 | 1.91 | 62,100 | 9.27 | 7.29 | - |
06/02/69
|
1.91 | 1.91 unread messages | +0.01 | 1.94 | 1.89 | 67,900 | 9.22 | 7.33 | - |
05/02/69
|
1.91 | 1.90 unread messages | 0.00 | 1.91 | 1.89 | 24,300 | 9.17 | 7.37 | - |
04/02/69
|
1.88 | 1.90 unread messages | +0.01 | 1.91 | 1.88 | 78,500 | 9.17 | 7.37 | - |
03/02/69
|
1.86 | 1.89 unread messages | +0.03 | 1.89 | 1.86 | 33,600 | 9.12 | 7.41 | - |
02/02/69
|
1.86 | 1.86 unread messages | -0.01 | 1.88 | 1.86 | 39,000 | 8.98 | 7.53 | - |
30/01/69
|
1.87 | 1.87 unread messages | -0.02 | 1.89 | 1.87 | 15,700 | 9.03 | 7.49 | - |
29/01/69
|
1.88 | 1.89 unread messages | 0.00 | 1.90 | 1.86 | 80,800 | 9.12 | 7.41 | - |
28/01/69
|
1.92 | 1.89 unread messages | -0.03 | 1.93 | 1.89 | 61,600 | 9.12 | 7.41 | - |
27/01/69
|
1.95 | 1.92 unread messages | -0.03 | 1.96 | 1.92 | 2,700 | 9.27 | 7.29 | - |
26/01/69
|
1.94 | 1.95 unread messages | 0.00 | 1.95 | 1.88 | 25,900 | 9.41 | 7.18 | - |
23/01/69
|
1.95 | 1.95 unread messages | +0.01 | 1.95 | 1.93 | 6,300 | 9.41 | 7.18 | - |
22/01/69
|
1.96 | 1.94 unread messages | -0.03 | 1.96 | 1.93 | 19,400 | 9.37 | 7.22 | - |
21/01/69
|
1.92 | 1.97 unread messages | 0.00 | 1.97 | 1.92 | 62,300 | 9.51 | 7.11 | - |
20/01/69
|
1.96 | 1.97 unread messages | +0.01 | 1.97 | 1.96 | 57,200 | 9.51 | 7.11 | - |
19/01/69
|
1.94 | 1.96 unread messages | +0.01 | 1.97 | 1.94 | 90,900 | 9.46 | 7.14 | - |
16/01/69
|
1.93 | 1.95 unread messages | +0.02 | 1.95 | 1.91 | 33,100 | 9.41 | 7.18 | - |
15/01/69
|
1.92 | 1.93 unread messages | +0.01 | 1.93 | 1.92 | 44,200 | 9.32 | 7.25 | - |
14/01/69
|
1.93 | 1.92 unread messages | -0.01 | 1.93 | 1.92 | 9,300 | 9.27 | 7.29 | - |
13/01/69
|
1.93 | 1.93 unread messages | -0.02 | 1.94 | 1.93 | 3,500 | 9.32 | 7.25 | - |
12/01/69
|
1.97 | 1.95 unread messages | +0.02 | 1.97 | 1.93 | 9,100 | 9.41 | 7.18 | - |
09/01/69
|
1.93 | 1.93 unread messages | -0.01 | 1.97 | 1.93 | 99,800 | 9.32 | 7.25 | - |
08/01/69
|
1.96 | 1.94 unread messages | -0.02 | 1.96 | 1.92 | 81,800 | 9.37 | 7.22 | - |
07/01/69
|
1.98 | 1.96 unread messages | 0.00 | 1.98 | 1.95 | 67,400 | 9.46 | 7.14 | - |
06/01/69
|
1.96 | 1.96 unread messages | 0.00 | 1.96 | 1.96 | 9,500 | 9.46 | 7.14 | - |
05/01/69
|
1.95 | 1.96 unread messages | 0.00 | 1.98 | 1.94 | 9,600 | 9.46 | 7.14 | - |