ราคาหุ้นย้อนหลัง BIZ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.20 | 3.12 unread messages | -0.08 | 3.20 | 3.10 | 119,800 | 8.36 | 11.22 | - |
10/04/68
|
3.22 | 3.20 unread messages | +0.08 | 3.22 | 3.16 | 96,000 | 8.57 | 10.94 | - |
09/04/68
|
3.16 | 3.12 unread messages | -0.02 | 3.16 | 3.10 | 39,800 | 8.36 | 11.22 | - |
08/04/68
|
3.16 | 3.14 unread messages | -0.06 | 3.16 | 3.08 | 374,100 | 8.41 | 11.15 | - |
04/04/68
|
3.14 | 3.20 unread messages | +0.04 | 3.22 | 3.10 | 423,100 | 8.57 | 10.94 | - |
03/04/68
|
3.22 | 3.16 unread messages | -0.08 | 3.24 | 3.10 | 656,400 | 8.47 | 11.08 | - |
02/04/68
|
3.28 | 3.24 unread messages | 0.00 | 3.30 | 3.22 | 81,100 | 8.68 | 10.80 | - |
01/04/68
|
3.30 | 3.24 unread messages | -0.02 | 3.30 | 3.24 | 233,100 | 8.68 | 10.80 | - |
31/03/68
|
3.24 | 3.26 unread messages | -0.02 | 3.28 | 3.24 | 239,000 | 8.74 | 10.74 | - |
28/03/68
|
3.30 | 3.28 unread messages | -0.02 | 3.30 | 3.26 | 64,300 | 8.79 | 10.67 | - |
27/03/68
|
3.34 | 3.30 unread messages | -0.04 | 3.34 | 3.30 | 39,700 | 8.84 | 10.61 | - |
26/03/68
|
3.34 | 3.34 unread messages | +0.04 | 3.34 | 3.32 | 53,500 | 8.95 | 10.48 | - |
25/03/68
|
3.32 | 3.30 unread messages | -0.02 | 3.34 | 3.30 | 50,200 | 8.84 | 10.61 | - |
24/03/68
|
3.30 | 3.32 unread messages | 0.00 | 3.32 | 3.28 | 15,700 | 8.90 | 10.54 | - |
21/03/68
|
3.36 | 3.32 unread messages | -0.04 | 3.36 | 3.30 | 83,300 | 8.90 | 10.54 | - |
20/03/68
|
3.36 | 3.36 unread messages | 0.00 | 3.38 | 3.32 | 44,100 | 9.00 | 10.42 | - |
19/03/68
|
3.34 | 3.36 unread messages | +0.02 | 3.38 | 3.34 | 131,600 | 9.00 | 10.42 | - |
18/03/68
|
3.34 | 3.34 unread messages | 0.00 | 3.38 | 3.30 | 86,600 | 8.95 | 10.48 | - |
17/03/68
|
3.26 | 3.34 unread messages | +0.06 | 3.36 | 3.26 | 371,700 | 8.95 | 10.48 | - |
14/03/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 107,900 | 8.79 | 10.67 | - |
13/03/68
|
3.24 | 3.28 unread messages | +0.02 | 3.28 | 3.24 | 130,400 | 8.79 | 10.67 | - |
12/03/68
|
3.28 | 3.26 unread messages | 0.00 | 3.28 | 3.22 | 239,200 | 8.74 | 10.74 | - |
11/03/68
|
3.22 | 3.26 unread messages | +0.04 | 3.26 | 3.22 | 240,300 | 8.74 | 10.74 | - |
10/03/68
|
3.22 | 3.22 unread messages | -0.50 | 3.32 | 3.22 | 1,205,600 | 8.63 | 10.87 | - |
07/03/68
|
3.72 | 3.72 unread messages | 0.00 | 3.74 | 3.70 | 1,813,400 | 9.97 | 9.41 | - |
06/03/68
|
3.74 | 3.72 unread messages | -0.02 | 3.76 | 3.70 | 587,300 | 9.97 | 9.41 | - |
05/03/68
|
3.72 | 3.74 unread messages | +0.12 | 3.76 | 3.68 | 1,027,800 | 10.02 | 9.36 | - |
04/03/68
|
3.70 | 3.62 unread messages | -0.08 | 3.72 | 3.62 | 951,700 | 9.70 | 9.67 | - |
03/03/68
|
3.66 | 3.70 unread messages | +0.04 | 3.74 | 3.66 | 248,000 | 9.91 | 9.46 | - |
28/02/68
|
3.66 | 3.66 unread messages | -0.06 | 3.74 | 3.60 | 456,500 | 9.81 | 9.56 | - |
27/02/68
|
3.78 | 3.72 unread messages | -0.06 | 3.78 | 3.70 | 212,900 | 9.97 | 9.41 | - |
26/02/68
|
3.74 | 3.78 unread messages | +0.10 | 3.78 | 3.70 | 680,800 | 10.13 | 9.26 | - |
25/02/68
|
3.64 | 3.68 unread messages | +0.16 | 3.72 | 3.60 | 928,300 | 9.86 | 9.51 | - |
24/02/68
|
3.62 | 3.52 unread messages | -0.10 | 3.62 | 3.50 | 143,400 | 9.55 | 8.52 | - |
21/02/68
|
3.60 | 3.62 unread messages | 0.00 | 3.62 | 3.54 | 49,300 | 9.82 | 8.29 | - |
20/02/68
|
3.64 | 3.62 unread messages | -0.02 | 3.66 | 3.58 | 50,000 | 9.82 | 8.29 | - |
19/02/68
|
3.66 | 3.64 unread messages | +0.08 | 3.66 | 3.56 | 245,900 | 9.88 | 8.24 | - |
18/02/68
|
3.50 | 3.56 unread messages | +0.08 | 3.56 | 3.48 | 624,900 | 9.66 | 8.43 | - |
17/02/68
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.44 | 137,900 | 9.44 | 8.62 | - |
14/02/68
|
3.42 | 3.48 unread messages | +0.06 | 3.50 | 3.42 | 271,000 | 9.44 | 8.62 | - |
13/02/68
|
3.44 | 3.42 unread messages | -0.02 | 3.48 | 3.42 | 125,500 | 9.28 | 8.77 | - |
11/02/68
|
3.36 | 3.44 unread messages | +0.08 | 3.44 | 3.34 | 346,200 | 9.33 | 8.72 | - |
10/02/68
|
3.48 | 3.36 unread messages | -0.10 | 3.48 | 3.34 | 182,900 | 9.12 | 8.93 | - |
07/02/68
|
3.40 | 3.46 unread messages | +0.06 | 3.46 | 3.40 | 99,100 | 9.39 | 8.67 | - |
06/02/68
|
3.48 | 3.40 unread messages | -0.02 | 3.48 | 3.38 | 89,500 | 9.23 | 8.82 | - |
05/02/68
|
3.40 | 3.42 unread messages | 0.00 | 3.44 | 3.38 | 86,000 | 9.28 | 8.77 | - |
04/02/68
|
3.42 | 3.42 unread messages | 0.00 | 3.42 | 3.40 | 34,800 | 9.28 | 8.77 | - |
03/02/68
|
3.40 | 3.42 unread messages | 0.00 | 3.42 | 3.36 | 200,900 | 9.28 | 8.77 | - |
31/01/68
|
3.40 | 3.42 unread messages | -0.02 | 3.46 | 3.38 | 72,600 | 9.28 | 8.77 | - |
30/01/68
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.40 | 66,300 | 9.33 | 8.72 | - |
29/01/68
|
3.48 | 3.44 unread messages | -0.04 | 3.48 | 3.44 | 57,300 | 9.33 | 8.72 | - |
28/01/68
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.44 | 35,500 | 9.44 | 8.62 | - |
27/01/68
|
3.44 | 3.48 unread messages | 0.00 | 3.48 | 3.44 | 33,000 | 9.44 | 8.62 | - |
24/01/68
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.44 | 27,600 | 9.44 | 8.62 | - |
23/01/68
|
3.50 | 3.48 unread messages | 0.00 | 3.50 | 3.46 | 13,900 | 9.44 | 8.62 | - |
22/01/68
|
3.42 | 3.48 unread messages | +0.06 | 3.50 | 3.42 | 135,800 | 9.44 | 8.62 | - |
21/01/68
|
3.44 | 3.42 unread messages | +0.02 | 3.44 | 3.40 | 114,500 | 9.28 | 8.77 | - |
20/01/68
|
3.38 | 3.40 unread messages | 0.00 | 3.44 | 3.38 | 49,100 | 9.23 | 8.82 | - |
17/01/68
|
3.38 | 3.40 unread messages | +0.04 | 3.42 | 3.38 | 56,200 | 9.23 | 8.82 | - |
16/01/68
|
3.42 | 3.36 unread messages | -0.04 | 3.44 | 3.36 | 38,800 | 9.12 | 8.93 | - |
15/01/68
|
3.40 | 3.40 unread messages | +0.04 | 3.40 | 3.38 | 17,700 | 9.23 | 8.82 | - |
14/01/68
|
3.42 | 3.36 unread messages | -0.02 | 3.44 | 3.36 | 183,100 | 9.12 | 8.93 | - |
13/01/68
|
3.42 | 3.38 unread messages | -0.06 | 3.46 | 3.38 | 137,000 | 9.17 | 8.88 | - |
10/01/68
|
3.44 | 3.44 unread messages | 0.00 | 3.44 | 3.42 | 28,500 | 9.33 | 8.72 | - |
09/01/68
|
3.52 | 3.44 unread messages | -0.04 | 3.52 | 3.44 | 82,400 | 9.33 | 8.72 | - |
08/01/68
|
3.46 | 3.48 unread messages | +0.06 | 3.52 | 3.42 | 247,500 | 9.44 | 8.62 | - |
07/01/68
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.42 | 138,700 | 9.28 | 8.77 | - |
06/01/68
|
3.44 | 3.42 unread messages | -0.02 | 3.46 | 3.42 | 65,500 | 9.28 | 8.77 | - |
03/01/68
|
3.42 | 3.44 unread messages | +0.02 | 3.46 | 3.42 | 40,900 | 9.33 | 8.72 | - |
02/01/68
|
3.42 | 3.42 unread messages | 0.00 | 3.48 | 3.42 | 60,000 | 9.28 | 8.77 | - |