ราคาหุ้นย้อนหลัง BJC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
21.70 | 22.70 unread messages | +0.50 | 22.90 | 21.70 | 3,626,400 | 22.74 | 3.13 | - |
08/04/68
|
22.50 | 22.20 unread messages | -0.40 | 22.90 | 21.20 | 6,290,000 | 22.24 | 3.20 | - |
04/04/68
|
23.20 | 22.60 unread messages | -0.70 | 23.20 | 22.40 | 4,660,100 | 22.64 | 3.14 | - |
03/04/68
|
22.80 | 23.30 unread messages | +0.30 | 23.40 | 22.60 | 3,921,400 | 23.34 | 3.05 | - |
02/04/68
|
23.20 | 23.00 unread messages | +0.10 | 23.40 | 23.00 | 2,970,800 | 23.04 | 3.09 | - |
01/04/68
|
22.70 | 22.90 unread messages | +0.30 | 23.30 | 22.60 | 6,729,400 | 22.94 | 3.10 | - |
31/03/68
|
21.60 | 22.60 unread messages | +0.30 | 23.10 | 21.60 | 7,994,200 | 22.64 | 3.14 | - |
28/03/68
|
21.30 | 22.30 unread messages | +1.10 | 22.60 | 21.20 | 6,078,100 | 22.34 | 3.18 | - |
27/03/68
|
21.20 | 21.20 unread messages | +0.10 | 21.40 | 21.20 | 1,207,400 | 21.23 | 3.35 | - |
26/03/68
|
20.90 | 21.10 unread messages | +0.10 | 21.20 | 20.80 | 2,425,700 | 21.13 | 3.36 | - |
25/03/68
|
21.40 | 21.00 unread messages | -0.60 | 21.60 | 21.00 | 3,397,100 | 21.03 | 3.38 | - |
24/03/68
|
21.50 | 21.60 unread messages | 0.00 | 21.60 | 21.40 | 1,100,600 | 21.63 | 3.29 | - |
21/03/68
|
21.40 | 21.60 unread messages | +0.30 | 21.60 | 21.30 | 1,939,000 | 21.63 | 3.29 | - |
20/03/68
|
21.50 | 21.30 unread messages | -0.40 | 21.70 | 21.30 | 1,701,700 | 21.33 | 3.33 | - |
19/03/68
|
21.30 | 21.70 unread messages | +0.40 | 21.70 | 21.10 | 2,974,200 | 21.73 | 3.27 | - |
18/03/68
|
21.30 | 21.30 unread messages | +0.20 | 21.50 | 21.00 | 3,798,100 | 21.33 | 3.33 | - |
17/03/68
|
21.00 | 21.10 unread messages | +0.30 | 21.10 | 20.70 | 2,818,900 | 21.13 | 3.36 | - |
14/03/68
|
20.50 | 20.80 unread messages | +0.30 | 20.90 | 20.50 | 1,310,500 | 20.83 | 3.41 | - |
13/03/68
|
20.80 | 20.50 unread messages | -0.30 | 21.00 | 20.50 | 2,203,800 | 20.53 | 3.46 | - |
12/03/68
|
20.80 | 20.80 unread messages | -0.20 | 21.10 | 20.70 | 4,067,400 | 20.83 | 3.41 | - |
11/03/68
|
20.80 | 21.00 unread messages | +0.10 | 21.30 | 20.60 | 2,834,400 | 21.03 | 3.38 | - |
10/03/68
|
21.20 | 20.90 unread messages | -0.80 | 21.30 | 20.60 | 4,682,800 | 20.93 | 3.40 | - |
07/03/68
|
21.20 | 21.70 unread messages | +0.50 | 21.70 | 21.10 | 2,322,900 | 21.73 | 3.27 | - |
06/03/68
|
22.30 | 21.20 unread messages | -0.90 | 22.30 | 21.10 | 6,470,400 | 21.23 | 3.35 | - |
05/03/68
|
21.60 | 22.10 unread messages | +0.50 | 22.30 | 21.40 | 2,788,500 | 22.14 | 3.21 | - |
04/03/68
|
21.30 | 21.60 unread messages | 0.00 | 21.60 | 21.20 | 4,154,200 | 21.63 | 3.29 | - |
03/03/68
|
22.00 | 21.60 unread messages | -0.30 | 22.40 | 21.30 | 4,572,700 | 21.63 | 3.29 | - |
28/02/68
|
22.00 | 21.90 unread messages | -0.60 | 22.40 | 21.90 | 3,743,900 | 21.93 | 3.24 | - |
27/02/68
|
22.70 | 22.50 unread messages | -0.40 | 22.90 | 22.30 | 1,184,400 | 22.54 | 3.16 | - |
26/02/68
|
22.70 | 22.90 unread messages | +0.40 | 23.00 | 22.40 | 2,231,900 | 22.94 | 3.10 | - |
25/02/68
|
23.10 | 22.50 unread messages | -0.40 | 23.10 | 22.50 | 2,072,300 | 22.54 | 3.16 | - |
24/02/68
|
22.90 | 22.90 unread messages | 0.00 | 23.10 | 22.70 | 1,450,100 | 22.94 | 3.10 | - |
21/02/68
|
22.20 | 22.90 unread messages | +0.70 | 23.00 | 22.10 | 3,653,200 | 22.94 | 3.10 | - |
20/02/68
|
21.90 | 22.20 unread messages | -0.20 | 22.30 | 21.80 | 4,430,600 | 22.24 | 3.60 | - |
19/02/68
|
22.20 | 22.40 unread messages | -0.10 | 22.70 | 22.20 | 3,340,600 | 22.47 | 3.57 | - |
18/02/68
|
22.30 | 22.50 unread messages | +0.20 | 22.70 | 22.20 | 2,197,100 | 22.57 | 3.56 | - |
17/02/68
|
22.10 | 22.30 unread messages | +0.80 | 22.40 | 21.90 | 3,293,400 | 22.37 | 3.59 | - |
14/02/68
|
21.10 | 21.50 unread messages | +0.40 | 21.60 | 21.10 | 1,890,600 | 21.57 | 3.72 | - |
13/02/68
|
21.60 | 21.10 unread messages | -0.40 | 21.70 | 21.00 | 2,247,600 | 21.17 | 3.79 | - |
11/02/68
|
21.00 | 21.50 unread messages | +0.50 | 21.60 | 21.00 | 2,497,800 | 21.57 | 3.72 | - |
10/02/68
|
21.20 | 21.00 unread messages | -0.40 | 21.30 | 20.60 | 3,085,700 | 21.07 | 3.81 | - |
07/02/68
|
21.40 | 21.40 unread messages | +0.20 | 21.50 | 20.60 | 4,554,000 | 21.47 | 3.74 | - |
06/02/68
|
21.90 | 21.20 unread messages | -0.50 | 21.90 | 21.10 | 2,444,600 | 21.27 | 3.77 | - |
05/02/68
|
21.80 | 21.70 unread messages | +0.10 | 22.00 | 21.50 | 2,639,300 | 21.77 | 3.69 | - |
04/02/68
|
21.90 | 21.60 unread messages | -0.20 | 22.10 | 21.60 | 2,234,500 | 21.67 | 3.70 | - |
03/02/68
|
21.50 | 21.80 unread messages | -0.50 | 21.90 | 21.00 | 4,627,700 | 21.87 | 3.67 | - |
31/01/68
|
22.60 | 22.30 unread messages | -0.20 | 22.90 | 22.10 | 4,340,600 | 22.37 | 3.59 | - |
30/01/68
|
22.60 | 22.50 unread messages | 0.00 | 22.70 | 22.40 | 1,668,500 | 22.57 | 3.56 | - |
29/01/68
|
22.50 | 22.50 unread messages | 0.00 | 22.70 | 22.40 | 1,029,800 | 22.57 | 3.56 | - |
28/01/68
|
22.20 | 22.50 unread messages | +0.50 | 22.70 | 22.20 | 4,174,200 | 22.57 | 3.56 | - |
27/01/68
|
22.10 | 22.00 unread messages | -0.10 | 22.10 | 21.90 | 1,462,000 | 22.07 | 3.64 | - |
24/01/68
|
21.80 | 22.10 unread messages | -0.10 | 22.20 | 21.80 | 3,561,800 | 22.17 | 3.62 | - |
23/01/68
|
22.40 | 22.20 unread messages | -0.40 | 22.50 | 22.10 | 2,544,400 | 22.27 | 3.60 | - |
22/01/68
|
22.90 | 22.60 unread messages | -0.30 | 23.00 | 22.40 | 4,061,300 | 22.67 | 3.54 | - |
21/01/68
|
22.40 | 22.90 unread messages | +0.60 | 22.90 | 22.40 | 3,087,800 | 22.98 | 3.49 | - |
20/01/68
|
22.00 | 22.30 unread messages | +0.50 | 22.40 | 21.90 | 2,372,800 | 22.37 | 3.59 | - |
17/01/68
|
22.30 | 21.80 unread messages | -0.50 | 22.30 | 21.80 | 4,711,300 | 21.87 | 3.67 | - |
16/01/68
|
22.30 | 22.30 unread messages | +0.20 | 22.50 | 22.10 | 3,015,700 | 22.37 | 3.59 | - |
15/01/68
|
22.00 | 22.10 unread messages | +0.10 | 22.20 | 21.60 | 3,684,700 | 22.17 | 3.62 | - |
14/01/68
|
21.80 | 22.00 unread messages | +0.50 | 22.10 | 21.60 | 4,916,200 | 22.07 | 3.64 | - |
13/01/68
|
21.30 | 21.50 unread messages | -0.20 | 21.60 | 21.10 | 3,997,600 | 21.57 | 3.72 | - |
10/01/68
|
21.70 | 21.70 unread messages | 0.00 | 21.90 | 21.20 | 5,445,900 | 21.77 | 3.69 | - |
09/01/68
|
22.80 | 21.70 unread messages | -1.10 | 22.80 | 21.50 | 12,464,800 | 21.77 | 3.69 | - |
08/01/68
|
22.70 | 22.80 unread messages | +0.10 | 22.90 | 22.60 | 3,687,200 | 22.88 | 3.51 | - |
07/01/68
|
22.50 | 22.70 unread messages | +0.20 | 22.90 | 22.30 | 2,353,800 | 22.78 | 3.52 | - |
06/01/68
|
22.80 | 22.50 unread messages | -0.10 | 23.00 | 22.40 | 4,878,200 | 22.57 | 3.56 | - |
03/01/68
|
22.80 | 22.60 unread messages | -0.10 | 22.90 | 22.30 | 3,101,200 | 22.67 | 3.54 | - |
02/01/68
|
23.30 | 22.70 unread messages | -0.60 | 23.30 | 22.50 | 4,619,600 | 22.78 | 3.52 | - |