ราคาหุ้นย้อนหลัง BJC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
14.00 | 14.10 unread messages | -0.10 | 14.10 | 13.90 | 3,954,000 | 14.09 | 3.62 | - |
29/04/69
|
13.90 | 14.20 unread messages | -0.10 | 14.30 | 13.70 | 5,501,700 | 14.19 | 3.59 | - |
28/04/69
|
14.50 | 14.30 unread messages | -0.20 | 14.50 | 14.20 | 4,879,700 | 14.29 | 3.57 | - |
27/04/69
|
14.70 | 14.50 unread messages | -0.20 | 14.80 | 14.50 | 1,705,200 | 14.49 | 3.52 | - |
24/04/69
|
14.80 | 14.70 unread messages | -0.10 | 14.80 | 14.50 | 3,542,900 | 14.69 | 3.47 | - |
23/04/69
|
14.90 | 14.80 unread messages | -0.20 | 15.00 | 14.60 | 3,631,500 | 14.79 | 3.45 | - |
22/04/69
|
14.80 | 15.00 unread messages | +0.10 | 15.00 | 14.80 | 1,999,900 | 14.99 | 3.40 | - |
21/04/69
|
14.90 | 14.90 unread messages | -0.10 | 15.00 | 14.80 | 2,103,600 | 14.89 | 3.42 | - |
20/04/69
|
15.00 | 15.00 unread messages | 0.00 | 15.00 | 14.80 | 4,768,500 | 14.99 | 3.40 | - |
17/04/69
|
15.00 | 15.00 unread messages | -0.20 | 15.20 | 14.80 | 4,014,000 | 14.99 | 3.40 | - |
10/04/69
|
15.20 | 15.10 unread messages | 0.00 | 15.20 | 15.00 | 2,880,700 | 15.09 | 3.38 | - |
09/04/69
|
15.20 | 15.10 unread messages | -0.10 | 15.30 | 15.00 | 4,842,100 | 15.09 | 3.38 | - |
08/04/69
|
15.20 | 15.20 unread messages | +0.30 | 15.30 | 15.00 | 5,814,600 | 15.19 | 3.36 | - |
07/04/69
|
14.80 | 14.90 unread messages | +0.20 | 14.90 | 14.70 | 3,450,800 | 14.89 | 3.42 | - |
03/04/69
|
14.90 | 14.70 unread messages | -0.20 | 15.00 | 14.70 | 4,360,000 | 14.69 | 3.47 | - |
02/04/69
|
14.90 | 14.90 unread messages | -0.20 | 15.10 | 14.80 | 4,550,500 | 14.89 | 3.42 | - |
01/04/69
|
15.50 | 15.10 unread messages | -0.10 | 15.50 | 14.90 | 9,513,600 | 15.09 | 3.38 | - |
31/03/69
|
14.40 | 15.20 unread messages | +0.90 | 15.20 | 14.30 | 14,988,300 | 15.19 | 3.36 | - |
30/03/69
|
13.80 | 14.30 unread messages | +0.30 | 14.50 | 13.80 | 10,751,500 | 14.29 | 3.57 | - |
27/03/69
|
13.90 | 14.00 unread messages | +0.30 | 14.10 | 13.80 | 6,704,200 | 13.99 | 3.64 | - |
26/03/69
|
13.50 | 13.70 unread messages | -0.20 | 13.70 | 13.40 | 5,409,900 | 13.69 | 3.72 | - |
25/03/69
|
13.70 | 13.90 unread messages | +0.30 | 14.00 | 13.60 | 8,487,100 | 13.89 | 3.67 | - |
24/03/69
|
13.50 | 13.60 unread messages | +0.30 | 13.60 | 13.30 | 6,596,200 | 13.59 | 3.75 | - |
23/03/69
|
13.50 | 13.30 unread messages | -0.70 | 13.60 | 13.30 | 8,623,400 | 13.29 | 3.83 | - |
20/03/69
|
14.10 | 14.00 unread messages | +0.10 | 14.20 | 13.70 | 11,871,300 | 13.99 | 3.64 | - |
19/03/69
|
14.00 | 13.90 unread messages | -0.30 | 14.10 | 13.70 | 12,171,500 | 13.89 | 3.67 | - |
18/03/69
|
14.20 | 14.20 unread messages | 0.00 | 14.40 | 14.10 | 5,964,500 | 14.19 | 3.59 | - |
17/03/69
|
14.20 | 14.20 unread messages | +0.30 | 14.40 | 14.00 | 8,144,900 | 14.19 | 3.59 | - |
16/03/69
|
14.10 | 13.90 unread messages | -0.20 | 14.20 | 13.90 | 8,682,900 | 14.09 | 3.62 | - |
13/03/69
|
14.00 | 14.10 unread messages | 0.00 | 14.10 | 13.70 | 10,515,200 | 14.09 | 3.62 | - |
12/03/69
|
13.40 | 14.10 unread messages | +0.50 | 14.20 | 13.40 | 12,209,200 | 14.09 | 3.62 | - |
11/03/69
|
13.70 | 13.60 unread messages | -0.10 | 14.00 | 13.60 | 8,705,700 | 13.59 | 3.75 | - |
10/03/69
|
13.80 | 13.70 unread messages | +0.10 | 13.90 | 13.50 | 7,135,800 | 13.69 | 3.72 | - |
09/03/69
|
13.00 | 13.60 unread messages | -0.20 | 13.70 | 12.80 | 8,975,300 | 13.59 | 3.75 | - |
06/03/69
|
13.70 | 13.80 unread messages | -0.10 | 13.90 | 13.70 | 6,746,400 | 13.79 | 3.70 | - |
05/03/69
|
14.10 | 13.90 unread messages | +0.10 | 14.20 | 13.40 | 18,558,600 | 13.89 | 3.67 | - |
04/03/69
|
14.20 | 13.80 unread messages | -1.20 | 14.40 | 13.30 | 24,590,800 | 13.79 | 3.70 | - |
02/03/69
|
15.50 | 15.00 unread messages | -1.00 | 15.70 | 14.90 | 13,910,900 | 14.99 | 3.40 | - |
27/02/69
|
16.20 | 16.00 unread messages | -0.20 | 16.20 | 15.90 | 8,991,600 | 15.99 | 3.19 | - |
26/02/69
|
15.90 | 16.20 unread messages | +0.30 | 16.30 | 15.80 | 12,902,300 | 16.19 | 3.15 | - |
25/02/69
|
16.00 | 15.90 unread messages | 0.00 | 16.00 | 15.80 | 11,716,900 | 15.89 | 3.21 | - |
24/02/69
|
15.90 | 15.90 unread messages | 0.00 | 16.00 | 15.50 | 9,686,600 | 14.61 | 4.47 | - |
23/02/69
|
16.40 | 15.90 unread messages | -0.50 | 16.50 | 15.60 | 18,403,800 | 14.61 | 4.47 | - |
20/02/69
|
16.90 | 16.40 unread messages | -0.60 | 17.00 | 16.30 | 14,011,000 | 15.07 | 4.33 | - |
19/02/69
|
16.70 | 17.00 unread messages | +0.30 | 17.10 | 16.70 | 16,389,500 | 15.62 | 4.18 | - |
18/02/69
|
16.60 | 16.70 unread messages | +0.20 | 16.90 | 16.50 | 17,302,600 | 15.34 | 4.25 | - |
17/02/69
|
16.20 | 16.50 unread messages | +0.40 | 16.60 | 15.80 | 19,045,500 | 15.16 | 4.30 | - |
16/02/69
|
16.10 | 16.10 unread messages | +0.20 | 16.30 | 15.80 | 13,756,000 | 14.79 | 4.41 | - |
13/02/69
|
16.10 | 15.90 unread messages | -0.30 | 16.20 | 15.70 | 11,304,500 | 14.61 | 4.47 | - |
12/02/69
|
15.90 | 16.20 unread messages | +0.30 | 16.40 | 15.80 | 14,513,000 | 14.88 | 4.38 | - |
11/02/69
|
15.70 | 15.90 unread messages | +0.20 | 16.10 | 15.50 | 22,151,600 | 14.61 | 4.47 | - |
10/02/69
|
15.60 | 15.70 unread messages | +0.20 | 15.90 | 15.50 | 14,771,200 | 14.42 | 4.52 | - |
09/02/69
|
15.60 | 15.50 unread messages | +0.50 | 15.90 | 15.30 | 30,716,500 | 14.24 | 4.58 | - |
06/02/69
|
15.00 | 15.00 unread messages | 0.00 | 15.40 | 14.90 | 18,650,300 | 13.78 | 4.73 | - |
05/02/69
|
14.70 | 15.00 unread messages | +0.40 | 15.20 | 14.60 | 21,224,200 | 13.78 | 4.73 | - |
04/02/69
|
14.60 | 14.60 unread messages | +0.10 | 14.70 | 14.40 | 9,226,800 | 13.41 | 4.86 | - |
03/02/69
|
14.40 | 14.50 unread messages | +0.20 | 14.80 | 14.40 | 18,314,800 | 13.32 | 4.90 | - |
02/02/69
|
14.50 | 14.30 unread messages | -0.20 | 14.50 | 14.20 | 4,852,700 | 13.14 | 4.97 | - |
30/01/69
|
14.40 | 14.50 unread messages | 0.00 | 14.70 | 14.30 | 12,388,400 | 13.32 | 4.90 | - |
29/01/69
|
14.30 | 14.50 unread messages | +0.20 | 14.60 | 14.20 | 9,174,600 | 13.32 | 4.90 | - |
28/01/69
|
14.60 | 14.30 unread messages | -0.20 | 14.60 | 14.10 | 6,503,000 | 13.14 | 4.97 | - |
27/01/69
|
14.00 | 14.50 unread messages | +0.50 | 14.50 | 13.90 | 9,616,000 | 13.32 | 4.90 | - |
26/01/69
|
14.10 | 14.00 unread messages | -0.20 | 14.40 | 13.80 | 6,075,900 | 12.86 | 5.07 | - |
23/01/69
|
14.40 | 14.20 unread messages | -0.10 | 14.40 | 14.10 | 4,520,600 | 13.05 | 5.00 | - |
22/01/69
|
14.50 | 14.30 unread messages | -0.20 | 14.50 | 14.10 | 4,968,300 | 13.14 | 4.97 | - |
21/01/69
|
14.60 | 14.50 unread messages | 0.00 | 14.60 | 14.40 | 7,729,800 | 13.32 | 4.90 | - |
20/01/69
|
14.20 | 14.50 unread messages | +0.30 | 14.70 | 14.10 | 9,987,100 | 13.32 | 4.90 | - |
19/01/69
|
13.80 | 14.20 unread messages | +0.40 | 14.30 | 13.80 | 6,658,100 | 13.05 | 5.00 | - |
16/01/69
|
13.80 | 13.80 unread messages | -0.10 | 14.10 | 13.60 | 6,017,000 | 12.68 | 5.14 | - |
15/01/69
|
13.20 | 13.90 unread messages | +0.60 | 14.00 | 13.20 | 8,509,900 | 12.77 | 5.11 | - |
14/01/69
|
13.10 | 13.30 unread messages | 0.00 | 13.50 | 13.10 | 4,694,900 | 12.22 | 5.34 | - |
13/01/69
|
13.60 | 13.30 unread messages | -0.20 | 13.70 | 13.10 | 3,628,500 | 12.22 | 5.34 | - |
12/01/69
|
14.10 | 13.50 unread messages | -0.60 | 14.10 | 13.50 | 5,119,500 | 12.40 | 5.26 | - |
09/01/69
|
14.20 | 14.10 unread messages | -0.10 | 14.30 | 14.10 | 1,822,600 | 12.95 | 5.04 | - |
08/01/69
|
14.30 | 14.20 unread messages | -0.20 | 14.30 | 14.10 | 6,348,000 | 13.05 | 5.00 | - |
07/01/69
|
14.40 | 14.40 unread messages | +0.10 | 14.70 | 14.30 | 6,823,600 | 13.23 | 4.93 | - |
06/01/69
|
14.10 | 14.30 unread messages | +0.20 | 14.40 | 14.00 | 4,292,600 | 13.14 | 4.97 | - |
05/01/69
|
14.40 | 14.10 unread messages | -0.30 | 14.50 | 14.00 | 8,937,400 | 12.95 | 5.04 | - |