ราคาหุ้นย้อนหลัง BJCHI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.70 | 0.70 unread messages | +0.01 | 0.71 | 0.70 | 36,500 | -100.00 | 0.00 | - |
28/04/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 16,200 | -100.00 | 0.00 | - |
25/04/68
|
0.71 | 0.70 unread messages | -0.03 | 0.73 | 0.70 | 237,400 | -100.00 | 0.00 | - |
24/04/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.70 | 200,600 | -100.00 | 0.00 | - |
23/04/68
|
0.70 | 0.72 unread messages | +0.02 | 0.73 | 0.68 | 185,100 | -100.00 | 0.00 | - |
22/04/68
|
0.68 | 0.70 unread messages | +0.02 | 0.70 | 0.67 | 171,800 | -100.00 | 0.00 | - |
21/04/68
|
0.67 | 0.68 unread messages | +0.03 | 0.69 | 0.66 | 247,900 | -100.00 | 0.00 | - |
18/04/68
|
0.64 | 0.65 unread messages | -0.01 | 0.67 | 0.63 | 169,300 | -100.00 | 0.00 | - |
17/04/68
|
0.65 | 0.66 unread messages | 0.00 | 0.68 | 0.63 | 281,500 | -100.00 | 0.00 | - |
16/04/68
|
0.63 | 0.66 unread messages | +0.03 | 0.66 | 0.63 | 78,200 | -100.00 | 0.00 | - |
11/04/68
|
0.65 | 0.63 unread messages | -0.01 | 0.66 | 0.63 | 35,400 | -100.00 | 0.00 | - |
10/04/68
|
0.63 | 0.64 unread messages | +0.02 | 0.65 | 0.63 | 36,300 | -100.00 | 0.00 | - |
09/04/68
|
0.62 | 0.62 unread messages | +0.03 | 0.62 | 0.59 | 193,800 | -100.00 | 0.00 | - |
08/04/68
|
0.66 | 0.59 unread messages | -0.08 | 0.67 | 0.58 | 390,100 | -100.00 | 0.00 | - |
04/04/68
|
0.69 | 0.67 unread messages | -0.05 | 0.69 | 0.67 | 285,500 | -100.00 | 0.00 | - |
03/04/68
|
0.68 | 0.72 unread messages | +0.04 | 0.72 | 0.67 | 217,500 | -100.00 | 0.00 | - |
02/04/68
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.68 | 24,000 | -100.00 | 0.00 | - |
01/04/68
|
0.68 | 0.69 unread messages | 0.00 | 0.70 | 0.67 | 158,900 | -100.00 | 0.00 | - |
31/03/68
|
0.69 | 0.69 unread messages | -0.01 | 0.70 | 0.68 | 289,600 | -100.00 | 0.00 | - |
28/03/68
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 78,000 | -100.00 | 0.00 | - |
27/03/68
|
0.72 | 0.72 unread messages | +0.02 | 0.72 | 0.70 | 79,200 | -100.00 | 0.00 | - |
26/03/68
|
0.71 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 46,800 | -100.00 | 0.00 | - |
25/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 111,500 | -100.00 | 0.00 | - |
24/03/68
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.69 | 84,100 | -100.00 | 0.00 | - |
21/03/68
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 104,700 | -100.00 | 0.00 | - |
20/03/68
|
0.73 | 0.71 unread messages | -0.01 | 0.73 | 0.69 | 209,700 | -100.00 | 0.00 | - |
19/03/68
|
0.71 | 0.72 unread messages | +0.01 | 0.73 | 0.69 | 149,800 | -100.00 | 0.00 | - |
18/03/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 253,600 | -100.00 | 0.00 | - |
17/03/68
|
0.69 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 19,900 | -100.00 | 0.00 | - |
14/03/68
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.66 | 641,200 | -100.00 | 0.00 | - |
13/03/68
|
0.71 | 0.69 unread messages | -0.03 | 0.72 | 0.69 | 521,200 | -100.00 | 0.00 | - |
12/03/68
|
0.74 | 0.72 unread messages | -0.02 | 0.75 | 0.72 | 136,800 | -100.00 | 0.00 | - |
11/03/68
|
0.72 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 300,900 | -100.00 | 0.00 | - |
10/03/68
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 121,900 | -100.00 | 0.00 | - |
07/03/68
|
0.73 | 0.73 unread messages | -0.01 | 0.75 | 0.72 | 296,800 | -100.00 | 0.00 | - |
06/03/68
|
0.77 | 0.74 unread messages | -0.02 | 0.77 | 0.72 | 293,300 | -100.00 | 0.00 | - |
05/03/68
|
0.70 | 0.76 unread messages | +0.04 | 0.77 | 0.69 | 242,700 | -100.00 | 0.00 | - |
04/03/68
|
0.79 | 0.72 unread messages | -0.07 | 0.79 | 0.69 | 1,710,600 | -100.00 | 0.00 | - |
03/03/68
|
0.87 | 0.79 unread messages | -0.08 | 0.87 | 0.79 | 1,169,500 | -100.00 | 0.00 | - |
28/02/68
|
0.89 | 0.87 unread messages | -0.03 | 0.89 | 0.86 | 515,300 | -100.00 | 0.00 | - |
27/02/68
|
0.90 | 0.90 unread messages | -0.01 | 0.90 | 0.88 | 525,900 | -100.00 | 0.00 | - |
26/02/68
|
0.99 | 0.91 unread messages | -0.12 | 1.01 | 0.87 | 3,228,500 | 3.83 | 8.79 | - |
25/02/68
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.01 | 343,000 | 4.34 | 7.77 | - |
24/02/68
|
1.03 | 1.04 unread messages | +0.01 | 1.04 | 1.01 | 312,400 | 4.38 | 7.70 | - |
21/02/68
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.03 | 419,400 | 4.34 | 7.77 | - |
20/02/68
|
1.04 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 497,600 | 4.42 | 7.62 | - |
19/02/68
|
1.03 | 1.04 unread messages | +0.01 | 1.05 | 1.03 | 106,100 | 4.38 | 7.70 | - |
18/02/68
|
1.02 | 1.03 unread messages | +0.02 | 1.04 | 1.00 | 275,100 | 4.34 | 7.77 | - |
17/02/68
|
1.02 | 1.01 unread messages | +0.01 | 1.02 | 0.99 | 70,100 | 4.26 | 7.92 | - |
14/02/68
|
1.02 | 1.00 unread messages | -0.02 | 1.02 | 1.00 | 160,300 | 4.21 | 8.00 | - |
13/02/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 141,300 | 4.30 | 7.85 | - |
11/02/68
|
0.98 | 1.01 unread messages | +0.03 | 1.01 | 0.98 | 123,800 | 4.26 | 7.92 | - |
10/02/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.95 | 371,200 | 4.13 | 8.17 | - |
07/02/68
|
1.01 | 0.99 unread messages | -0.02 | 1.01 | 0.97 | 471,900 | 4.17 | 8.08 | - |
06/02/68
|
1.02 | 1.01 unread messages | -0.02 | 1.03 | 1.00 | 579,700 | 4.26 | 7.92 | - |
05/02/68
|
1.07 | 1.03 unread messages | -0.03 | 1.07 | 1.02 | 849,100 | 4.34 | 7.77 | - |
04/02/68
|
1.07 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 163,300 | 4.47 | 7.55 | - |
03/02/68
|
1.07 | 1.06 unread messages | -0.02 | 1.07 | 1.05 | 217,600 | 4.47 | 7.55 | - |
31/01/68
|
1.09 | 1.08 unread messages | -0.01 | 1.09 | 1.07 | 309,400 | 4.55 | 7.41 | - |
30/01/68
|
1.10 | 1.09 unread messages | -0.01 | 1.10 | 1.07 | 456,000 | 4.59 | 7.34 | - |
29/01/68
|
1.11 | 1.10 unread messages | -0.01 | 1.11 | 1.10 | 94,900 | 4.63 | 7.28 | - |
28/01/68
|
1.12 | 1.11 unread messages | -0.01 | 1.12 | 1.09 | 353,000 | 4.68 | 7.21 | - |
27/01/68
|
1.12 | 1.12 unread messages | 0.00 | 1.14 | 1.10 | 261,500 | 4.72 | 7.15 | - |
24/01/68
|
1.09 | 1.12 unread messages | +0.03 | 1.12 | 1.08 | 237,200 | 4.72 | 7.15 | - |
23/01/68
|
1.10 | 1.09 unread messages | -0.01 | 1.10 | 1.08 | 211,800 | 4.59 | 7.34 | - |
22/01/68
|
1.08 | 1.10 unread messages | +0.03 | 1.10 | 1.07 | 190,400 | 4.63 | 7.28 | - |
21/01/68
|
1.08 | 1.07 unread messages | -0.01 | 1.09 | 1.07 | 399,500 | 4.51 | 7.48 | - |
20/01/68
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.05 | 97,400 | 4.55 | 7.41 | - |
17/01/68
|
1.09 | 1.07 unread messages | -0.02 | 1.10 | 1.04 | 763,300 | 4.51 | 7.48 | - |
16/01/68
|
1.11 | 1.09 unread messages | -0.01 | 1.11 | 1.09 | 278,800 | 4.59 | 7.34 | - |
15/01/68
|
1.11 | 1.10 unread messages | -0.02 | 1.12 | 1.09 | 464,200 | 4.63 | 7.28 | - |
14/01/68
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.10 | 264,900 | 4.72 | 7.15 | - |
13/01/68
|
1.12 | 1.12 unread messages | -0.01 | 1.12 | 1.09 | 467,300 | 4.72 | 7.15 | - |
10/01/68
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.11 | 483,100 | 4.76 | 7.08 | - |
09/01/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.13 | 607,300 | 4.85 | 6.96 | - |
08/01/68
|
1.16 | 1.16 unread messages | +0.01 | 1.17 | 1.16 | 214,000 | 4.89 | 6.90 | - |
07/01/68
|
1.17 | 1.15 unread messages | -0.01 | 1.17 | 1.15 | 400,800 | 4.85 | 6.96 | - |
06/01/68
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.16 | 202,900 | 4.89 | 6.90 | - |
03/01/68
|
1.19 | 1.17 unread messages | -0.02 | 1.19 | 1.15 | 658,600 | 4.93 | 6.84 | - |
02/01/68
|
1.20 | 1.19 unread messages | 0.00 | 1.20 | 1.18 | 113,600 | 5.01 | 6.73 | - |