ราคาหุ้นย้อนหลัง BIZ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/03/69
|
4.56 | 4.58 unread messages | +0.02 | 4.60 | 4.56 | 131,300 | 9.00 | 10.92 | - |
19/03/69
|
4.54 | 4.56 unread messages | 0.00 | 4.60 | 4.54 | 162,300 | 8.96 | 10.96 | - |
18/03/69
|
4.56 | 4.56 unread messages | 0.00 | 4.62 | 4.56 | 197,700 | 8.96 | 10.96 | - |
17/03/69
|
4.70 | 4.56 unread messages | -0.12 | 4.76 | 4.52 | 488,700 | 8.96 | 10.96 | - |
16/03/69
|
4.74 | 4.68 unread messages | -0.10 | 4.74 | 4.68 | 538,800 | 9.40 | 10.46 | - |
13/03/69
|
4.78 | 4.78 unread messages | -0.02 | 4.80 | 4.74 | 323,900 | 9.40 | 10.46 | - |
12/03/69
|
4.80 | 4.80 unread messages | 0.00 | 4.84 | 4.74 | 336,600 | 9.44 | 10.42 | - |
11/03/69
|
4.92 | 4.80 unread messages | -0.02 | 4.92 | 4.78 | 320,500 | 9.44 | 10.42 | - |
10/03/69
|
4.50 | 4.82 unread messages | +0.32 | 4.90 | 4.50 | 851,400 | 9.48 | 10.37 | - |
09/03/69
|
4.14 | 4.50 unread messages | -0.90 | 4.70 | 4.14 | 2,058,600 | 8.85 | 11.11 | - |
06/03/69
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.30 | 2,525,200 | 10.62 | 9.26 | - |
05/03/69
|
5.30 | 5.40 unread messages | +0.25 | 5.40 | 5.20 | 1,388,900 | 10.62 | 9.26 | - |
04/03/69
|
5.10 | 5.15 unread messages | -0.05 | 5.20 | 5.05 | 1,629,100 | 10.12 | 9.71 | - |
02/03/69
|
5.20 | 5.20 unread messages | -0.10 | 5.25 | 5.05 | 1,721,300 | 10.22 | 9.62 | - |
27/02/69
|
5.40 | 5.30 unread messages | 0.00 | 5.40 | 5.25 | 1,559,000 | 10.42 | 9.43 | - |
26/02/69
|
5.15 | 5.30 unread messages | +0.20 | 5.30 | 5.05 | 1,505,400 | 10.42 | 9.43 | - |
25/02/69
|
5.25 | 5.10 unread messages | +0.10 | 5.30 | 5.00 | 2,150,400 | 10.03 | 9.80 | - |
24/02/69
|
4.70 | 5.00 unread messages | +0.34 | 5.05 | 4.70 | 2,921,700 | 9.83 | 10.00 | - |
23/02/69
|
4.60 | 4.66 unread messages | +0.10 | 4.70 | 4.60 | 934,400 | 8.55 | 7.51 | - |
20/02/69
|
4.48 | 4.56 unread messages | +0.10 | 4.58 | 4.44 | 424,000 | 8.37 | 7.68 | - |
19/02/69
|
4.44 | 4.46 unread messages | +0.06 | 4.46 | 4.42 | 303,000 | 8.19 | 7.85 | - |
18/02/69
|
4.40 | 4.40 unread messages | +0.02 | 4.42 | 4.38 | 1,010,300 | 8.08 | 7.95 | - |
17/02/69
|
4.36 | 4.38 unread messages | +0.02 | 4.40 | 4.36 | 129,400 | 8.04 | 7.99 | - |
16/02/69
|
4.34 | 4.36 unread messages | +0.02 | 4.38 | 4.34 | 449,300 | 8.00 | 8.03 | - |
13/02/69
|
4.28 | 4.34 unread messages | +0.06 | 4.34 | 4.20 | 269,200 | 7.97 | 8.06 | - |
12/02/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 220,600 | 7.86 | 8.18 | - |
11/02/69
|
4.24 | 4.28 unread messages | +0.04 | 4.30 | 4.24 | 315,600 | 7.86 | 8.18 | - |
10/02/69
|
4.20 | 4.24 unread messages | +0.04 | 4.26 | 4.20 | 472,000 | 7.78 | 8.25 | - |
09/02/69
|
4.22 | 4.20 unread messages | 0.00 | 4.24 | 4.18 | 378,200 | 7.71 | 8.33 | - |
06/02/69
|
4.24 | 4.20 unread messages | -0.02 | 4.24 | 4.20 | 280,400 | 7.71 | 8.33 | - |
05/02/69
|
4.22 | 4.22 unread messages | -0.06 | 4.28 | 4.22 | 129,800 | 7.75 | 8.29 | - |
04/02/69
|
4.26 | 4.28 unread messages | +0.02 | 4.28 | 4.24 | 23,800 | 7.86 | 8.18 | - |
03/02/69
|
4.26 | 4.26 unread messages | +0.02 | 4.28 | 4.22 | 81,300 | 7.82 | 8.22 | - |
02/02/69
|
4.28 | 4.24 unread messages | 0.00 | 4.30 | 4.22 | 211,400 | 7.78 | 8.25 | - |
30/01/69
|
4.26 | 4.24 unread messages | +0.02 | 4.26 | 4.22 | 55,200 | 7.78 | 8.25 | - |
29/01/69
|
4.14 | 4.22 unread messages | +0.10 | 4.26 | 4.12 | 444,000 | 7.75 | 8.29 | - |
28/01/69
|
4.06 | 4.12 unread messages | +0.06 | 4.12 | 4.06 | 95,900 | 7.56 | 8.50 | - |
27/01/69
|
4.06 | 4.06 unread messages | +0.02 | 4.08 | 4.06 | 20,800 | 7.45 | 8.62 | - |
26/01/69
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.04 | 59,700 | 7.42 | 8.66 | - |
23/01/69
|
4.06 | 4.04 unread messages | 0.00 | 4.10 | 4.02 | 31,600 | 7.42 | 8.66 | - |
22/01/69
|
4.08 | 4.04 unread messages | 0.00 | 4.08 | 4.04 | 124,000 | 7.42 | 8.66 | - |
21/01/69
|
4.02 | 4.04 unread messages | -0.02 | 4.04 | 4.02 | 39,200 | 7.42 | 8.66 | - |
20/01/69
|
4.02 | 4.06 unread messages | +0.02 | 4.06 | 4.02 | 69,400 | 7.45 | 8.62 | - |
19/01/69
|
4.00 | 4.04 unread messages | +0.04 | 4.04 | 4.00 | 119,700 | 7.42 | 8.66 | - |
16/01/69
|
4.02 | 4.00 unread messages | 0.00 | 4.06 | 4.00 | 95,600 | 7.34 | 8.75 | - |
15/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.02 | 4.00 | 8,200 | 7.34 | 8.75 | - |
14/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 4.00 | 97,000 | 7.34 | 8.75 | - |
13/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.02 | 4.00 | 20,200 | 7.34 | 8.75 | - |
12/01/69
|
3.98 | 4.00 unread messages | 0.00 | 4.08 | 3.98 | 70,200 | 7.34 | 8.75 | - |
09/01/69
|
4.00 | 4.00 unread messages | +0.02 | 4.02 | 4.00 | 17,700 | 7.34 | 8.75 | - |
08/01/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.98 | 55,800 | 7.31 | 8.79 | - |
07/01/69
|
4.02 | 4.00 unread messages | -0.02 | 4.02 | 3.96 | 206,600 | 7.34 | 8.75 | - |
06/01/69
|
4.00 | 4.02 unread messages | +0.02 | 4.02 | 4.00 | 155,700 | 7.38 | 8.71 | - |
05/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.02 | 3.98 | 75,200 | 7.34 | 8.75 | - |