ราคาหุ้นย้อนหลัง BJCHI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.71 | 0.70 unread messages | -0.03 | 0.72 | 0.70 | 333,300 | -100.00 | 2.45 | - |
09/04/69
|
0.73 | 0.73 unread messages | 0.00 | 0.75 | 0.71 | 264,100 | -100.00 | 2.34 | - |
08/04/69
|
0.73 | 0.73 unread messages | 0.00 | 0.77 | 0.72 | 659,900 | -100.00 | 2.34 | - |
07/04/69
|
0.75 | 0.73 unread messages | -0.02 | 0.75 | 0.71 | 841,400 | -100.00 | 2.34 | - |
03/04/69
|
0.80 | 0.75 unread messages | -0.06 | 0.83 | 0.74 | 1,024,700 | -100.00 | 2.28 | - |
02/04/69
|
0.81 | 0.81 unread messages | +0.01 | 0.82 | 0.78 | 632,800 | -100.00 | 2.11 | - |
01/04/69
|
0.76 | 0.80 unread messages | +0.06 | 0.87 | 0.74 | 3,660,300 | -100.00 | 2.14 | - |
31/03/69
|
0.65 | 0.74 unread messages | +0.09 | 0.78 | 0.65 | 3,758,400 | -100.00 | 2.31 | - |
30/03/69
|
0.62 | 0.65 unread messages | +0.03 | 0.65 | 0.61 | 474,200 | -100.00 | 2.63 | - |
27/03/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 62,400 | -100.00 | 2.76 | - |
26/03/69
|
0.61 | 0.61 unread messages | 0.00 | 0.64 | 0.59 | 549,900 | -100.00 | 2.80 | - |
25/03/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 99,300 | -100.00 | 2.80 | - |
24/03/69
|
0.59 | 0.61 unread messages | +0.03 | 0.61 | 0.58 | 214,300 | -100.00 | 2.80 | - |
23/03/69
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 88,300 | -100.00 | 2.95 | - |
20/03/69
|
0.57 | 0.58 unread messages | +0.01 | 0.60 | 0.57 | 351,300 | -100.00 | 2.95 | - |
19/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.57 | 100,000 | -100.00 | 3.00 | - |
18/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.57 | 107,000 | -100.00 | 3.00 | - |
17/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 141,500 | -100.00 | 3.00 | - |
16/03/69
|
0.56 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 221,600 | -100.00 | 3.05 | - |
13/03/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 41,400 | -100.00 | 3.05 | - |
12/03/69
|
0.56 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 46,100 | -100.00 | 3.00 | - |
11/03/69
|
0.58 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 225,200 | -100.00 | 2.95 | - |
10/03/69
|
0.54 | 0.57 unread messages | +0.02 | 0.58 | 0.54 | 189,400 | -100.00 | 3.00 | - |
09/03/69
|
0.55 | 0.55 unread messages | -0.01 | 0.55 | 0.53 | 183,800 | -100.00 | 3.11 | - |
06/03/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.54 | 105,300 | -100.00 | 3.05 | - |
05/03/69
|
0.55 | 0.57 unread messages | +0.02 | 0.57 | 0.55 | 197,500 | -100.00 | 3.00 | - |
04/03/69
|
0.57 | 0.55 unread messages | -0.03 | 0.57 | 0.52 | 542,100 | -100.00 | 3.11 | - |
02/03/69
|
0.59 | 0.58 unread messages | -0.03 | 0.60 | 0.56 | 677,200 | -100.00 | 2.95 | - |
27/02/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 250,200 | -100.00 | 2.80 | - |
26/02/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 564,300 | -100.00 | 2.80 | - |
25/02/69
|
0.64 | 0.61 unread messages | -0.01 | 0.64 | 0.60 | 528,400 | -100.00 | 0.00 | - |
24/02/69
|
0.61 | 0.62 unread messages | +0.01 | 0.64 | 0.60 | 127,300 | -100.00 | 0.00 | - |
23/02/69
|
0.61 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 229,400 | -100.00 | 0.00 | - |
20/02/69
|
0.65 | 0.62 unread messages | -0.01 | 0.65 | 0.61 | 1,035,200 | -100.00 | 0.00 | - |
19/02/69
|
0.58 | 0.63 unread messages | +0.05 | 0.64 | 0.58 | 1,873,500 | -100.00 | 0.00 | - |
18/02/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 1,014,800 | -100.00 | 0.00 | - |
17/02/69
|
0.58 | 0.58 unread messages | +0.01 | 0.58 | 0.57 | 724,200 | -100.00 | 0.00 | - |
16/02/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 332,600 | -100.00 | 0.00 | - |
13/02/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 399,900 | -100.00 | 0.00 | - |
12/02/69
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 154,000 | -100.00 | 0.00 | - |
11/02/69
|
0.58 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 223,200 | -100.00 | 0.00 | - |
10/02/69
|
0.57 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 368,600 | -100.00 | 0.00 | - |
09/02/69
|
0.58 | 0.58 unread messages | -0.01 | 0.60 | 0.55 | 334,300 | -100.00 | 0.00 | - |
06/02/69
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.56 | 174,300 | -100.00 | 0.00 | - |
05/02/69
|
0.58 | 0.59 unread messages | +0.02 | 0.60 | 0.57 | 12,700 | -100.00 | 0.00 | - |
04/02/69
|
0.58 | 0.57 unread messages | -0.01 | 0.59 | 0.57 | 19,900 | -100.00 | 0.00 | - |
03/02/69
|
0.58 | 0.58 unread messages | +0.01 | 0.59 | 0.56 | 197,100 | -100.00 | 0.00 | - |
02/02/69
|
0.58 | 0.57 unread messages | -0.02 | 0.58 | 0.57 | 31,800 | -100.00 | 0.00 | - |
30/01/69
|
0.57 | 0.59 unread messages | +0.01 | 0.60 | 0.57 | 52,000 | -100.00 | 0.00 | - |
29/01/69
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 360,700 | -100.00 | 0.00 | - |
28/01/69
|
0.57 | 0.58 unread messages | -0.01 | 0.58 | 0.57 | 103,100 | -100.00 | 0.00 | - |
27/01/69
|
0.56 | 0.59 unread messages | +0.03 | 0.59 | 0.55 | 209,200 | -100.00 | 0.00 | - |
26/01/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 288,000 | -100.00 | 0.00 | - |
23/01/69
|
0.56 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 334,100 | -100.00 | 0.00 | - |
22/01/69
|
0.59 | 0.57 unread messages | -0.02 | 0.59 | 0.55 | 411,200 | -100.00 | 0.00 | - |
21/01/69
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 18,600 | -100.00 | 0.00 | - |
20/01/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.57 | 74,300 | -100.00 | 0.00 | - |
19/01/69
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 45,500 | -100.00 | 0.00 | - |
16/01/69
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 41,200 | -100.00 | 0.00 | - |
15/01/69
|
0.58 | 0.59 unread messages | -0.01 | 0.59 | 0.56 | 32,700 | -100.00 | 0.00 | - |
14/01/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.55 | 106,900 | -100.00 | 0.00 | - |
13/01/69
|
0.55 | 0.60 unread messages | +0.05 | 0.60 | 0.54 | 147,500 | -100.00 | 0.00 | - |
12/01/69
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.54 | 76,700 | -100.00 | 0.00 | - |
09/01/69
|
0.55 | 0.57 unread messages | 0.00 | 0.57 | 0.55 | 182,100 | -100.00 | 0.00 | - |
08/01/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 245,100 | -100.00 | 0.00 | - |
07/01/69
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.58 | 138,900 | -100.00 | 0.00 | - |
06/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 4,900 | -100.00 | 0.00 | - |
05/01/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 122,500 | -100.00 | 0.00 | - |