ราคาหุ้นย้อนหลัง BKA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
1.03 | 0.98 unread messages | -0.03 | 1.04 | 0.98 | 2,813,700 | -100.00 | 0.00 | - |
03/12/68
|
1.00 | 1.01 unread messages | +0.01 | 1.03 | 0.99 | 3,728,300 | -100.00 | 0.00 | - |
02/12/68
|
1.06 | 1.00 unread messages | -0.04 | 1.11 | 1.00 | 16,547,000 | -100.00 | 0.00 | - |
01/12/68
|
1.01 | 1.04 unread messages | +0.01 | 1.04 | 0.99 | 5,993,700 | -100.00 | 0.00 | - |
28/11/68
|
0.95 | 1.03 unread messages | +0.11 | 1.03 | 0.95 | 21,920,200 | -100.00 | 0.00 | - |
27/11/68
|
0.89 | 0.92 unread messages | +0.04 | 0.92 | 0.88 | 4,894,200 | -100.00 | 0.00 | - |
26/11/68
|
0.94 | 0.88 unread messages | -0.07 | 0.95 | 0.87 | 8,427,200 | -100.00 | 0.00 | - |
25/11/68
|
0.87 | 0.95 unread messages | +0.09 | 0.96 | 0.87 | 16,491,800 | -100.00 | 0.00 | - |
24/11/68
|
0.87 | 0.86 unread messages | 0.00 | 0.94 | 0.86 | 7,382,400 | -100.00 | 0.00 | - |
21/11/68
|
0.85 | 0.86 unread messages | -0.01 | 0.89 | 0.85 | 4,731,400 | -100.00 | 0.00 | - |
20/11/68
|
0.85 | 0.87 unread messages | +0.01 | 0.92 | 0.85 | 8,291,000 | -100.00 | 0.00 | - |
19/11/68
|
0.77 | 0.86 unread messages | +0.09 | 0.97 | 0.77 | 28,565,900 | -100.00 | 0.00 | - |
18/11/68
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 785,400 | -100.00 | 0.00 | - |
17/11/68
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 814,800 | -100.00 | 0.00 | - |
14/11/68
|
0.76 | 0.76 unread messages | 0.00 | 0.80 | 0.75 | 2,896,000 | -100.00 | 0.00 | - |
13/11/68
|
0.76 | 0.76 unread messages | -0.01 | 0.79 | 0.74 | 2,573,400 | -100.00 | 0.00 | - |
12/11/68
|
0.76 | 0.77 unread messages | +0.01 | 0.86 | 0.76 | 11,831,100 | -100.00 | 0.00 | - |
11/11/68
|
0.81 | 0.76 unread messages | -0.04 | 0.81 | 0.76 | 1,661,700 | -100.00 | 0.00 | - |
10/11/68
|
0.83 | 0.80 unread messages | -0.02 | 0.83 | 0.76 | 3,795,000 | -100.00 | 0.00 | - |
07/11/68
|
0.87 | 0.82 unread messages | -0.05 | 0.87 | 0.82 | 2,622,700 | 6.17 | 0.00 | - |
06/11/68
|
0.86 | 0.87 unread messages | +0.02 | 0.88 | 0.86 | 1,888,100 | 6.55 | 0.00 | - |
05/11/68
|
0.89 | 0.85 unread messages | -0.04 | 0.89 | 0.85 | 3,214,100 | 6.40 | 0.00 | - |
04/11/68
|
0.92 | 0.89 unread messages | -0.02 | 0.93 | 0.89 | 1,752,900 | 6.70 | 0.00 | - |
03/11/68
|
0.92 | 0.91 unread messages | 0.00 | 0.96 | 0.91 | 3,070,800 | 6.85 | 0.00 | - |
31/10/68
|
0.94 | 0.91 unread messages | -0.03 | 0.94 | 0.90 | 5,176,500 | 6.85 | 0.00 | - |
30/10/68
|
0.97 | 0.94 unread messages | -0.03 | 0.99 | 0.93 | 4,462,700 | 7.08 | 0.00 | - |
29/10/68
|
0.99 | 0.97 unread messages | +0.01 | 1.05 | 0.97 | 9,644,200 | 7.30 | 0.00 | - |
28/10/68
|
0.99 | 0.96 unread messages | -0.02 | 0.99 | 0.95 | 5,233,600 | 7.23 | 0.00 | - |
27/10/68
|
1.05 | 0.98 unread messages | -0.07 | 1.05 | 0.97 | 9,732,900 | 7.38 | 0.00 | - |
24/10/68
|
1.08 | 1.05 unread messages | -0.05 | 1.08 | 1.05 | 4,661,700 | 7.90 | 0.00 | - |
22/10/68
|
1.05 | 1.10 unread messages | +0.09 | 1.18 | 1.04 | 14,048,400 | 8.28 | 0.00 | - |
21/10/68
|
1.01 | 1.01 unread messages | +0.01 | 1.03 | 1.00 | 1,452,400 | 7.60 | 0.00 | - |
20/10/68
|
1.04 | 1.00 unread messages | -0.02 | 1.05 | 0.97 | 1,743,600 | 7.53 | 0.00 | - |
17/10/68
|
1.08 | 1.02 unread messages | -0.06 | 1.10 | 1.01 | 3,735,100 | 7.68 | 0.00 | - |
16/10/68
|
1.14 | 1.08 unread messages | -0.06 | 1.14 | 1.06 | 3,938,700 | 8.13 | 0.00 | - |
15/10/68
|
1.16 | 1.14 unread messages | -0.01 | 1.18 | 1.12 | 4,339,800 | 8.58 | 0.00 | - |
14/10/68
|
1.25 | 1.15 unread messages | -0.11 | 1.27 | 1.12 | 9,200,100 | 8.66 | 0.00 | - |
10/10/68
|
1.24 | 1.26 unread messages | -0.01 | 1.29 | 1.23 | 6,891,900 | 9.49 | 0.00 | - |
09/10/68
|
1.30 | 1.27 unread messages | -0.05 | 1.36 | 1.23 | 21,143,300 | 9.56 | 0.00 | - |
08/10/68
|
1.13 | 1.32 unread messages | +0.19 | 1.32 | 1.13 | 23,830,600 | 9.94 | 0.00 | - |
07/10/68
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.12 | 1,482,200 | 8.51 | 0.00 | - |
06/10/68
|
1.15 | 1.12 unread messages | 0.00 | 1.15 | 1.09 | 1,455,100 | 8.43 | 0.00 | - |
03/10/68
|
1.20 | 1.12 unread messages | -0.08 | 1.20 | 1.11 | 4,655,100 | 8.43 | 0.00 | - |
02/10/68
|
1.19 | 1.20 unread messages | +0.03 | 1.23 | 1.18 | 2,237,300 | 9.03 | 0.00 | - |
01/10/68
|
1.22 | 1.17 unread messages | -0.03 | 1.22 | 1.16 | 2,540,000 | 8.81 | 0.00 | - |
30/09/68
|
1.24 | 1.20 unread messages | -0.05 | 1.26 | 1.16 | 6,122,800 | 9.03 | 0.00 | - |
29/09/68
|
1.28 | 1.25 unread messages | -0.02 | 1.30 | 1.24 | 3,719,700 | 9.41 | 0.00 | - |
26/09/68
|
1.30 | 1.27 unread messages | -0.03 | 1.31 | 1.27 | 3,827,100 | 9.56 | 0.00 | - |
25/09/68
|
1.31 | 1.30 unread messages | 0.00 | 1.32 | 1.29 | 2,478,900 | 9.79 | 0.00 | - |
24/09/68
|
1.32 | 1.30 unread messages | -0.04 | 1.33 | 1.29 | 5,896,400 | 9.79 | 0.00 | - |
23/09/68
|
1.33 | 1.34 unread messages | +0.02 | 1.41 | 1.26 | 26,715,400 | 10.09 | 0.00 | - |
22/09/68
|
1.37 | 1.32 unread messages | -0.05 | 1.39 | 1.31 | 4,307,200 | 9.94 | 0.00 | - |
19/09/68
|
1.37 | 1.37 unread messages | +0.01 | 1.42 | 1.37 | 5,423,400 | 10.31 | 0.00 | - |
18/09/68
|
1.39 | 1.36 unread messages | -0.03 | 1.40 | 1.35 | 4,879,400 | 10.24 | 0.00 | - |
17/09/68
|
1.46 | 1.39 unread messages | -0.07 | 1.47 | 1.35 | 14,056,200 | 10.46 | 0.00 | - |
16/09/68
|
1.45 | 1.46 unread messages | +0.02 | 1.47 | 1.43 | 11,956,900 | 10.99 | 0.00 | - |
15/09/68
|
1.44 | 1.44 unread messages | 0.00 | 1.46 | 1.42 | 6,087,400 | 10.84 | 0.00 | - |
12/09/68
|
1.42 | 1.44 unread messages | +0.03 | 1.45 | 1.41 | 9,011,900 | 10.84 | 0.00 | - |
11/09/68
|
1.45 | 1.41 unread messages | -0.04 | 1.45 | 1.40 | 11,389,100 | 10.61 | 0.00 | - |
10/09/68
|
1.50 | 1.45 unread messages | -0.02 | 1.50 | 1.44 | 15,358,800 | 10.92 | 0.00 | - |
09/09/68
|
1.42 | 1.47 unread messages | +0.07 | 1.49 | 1.41 | 17,471,300 | 11.07 | 0.00 | - |
08/09/68
|
1.35 | 1.40 unread messages | +0.06 | 1.40 | 1.35 | 12,688,700 | 10.54 | 0.00 | - |
05/09/68
|
1.35 | 1.34 unread messages | 0.00 | 1.37 | 1.31 | 9,104,300 | 10.09 | 0.00 | - |
04/09/68
|
1.35 | 1.34 unread messages | -0.01 | 1.44 | 1.31 | 25,669,400 | 10.09 | 0.00 | - |
03/09/68
|
1.37 | 1.35 unread messages | -0.01 | 1.41 | 1.35 | 9,099,900 | 10.16 | 0.00 | - |
02/09/68
|
1.40 | 1.36 unread messages | -0.02 | 1.41 | 1.34 | 4,789,400 | 10.24 | 0.00 | - |
01/09/68
|
1.40 | 1.38 unread messages | -0.03 | 1.43 | 1.37 | 5,486,800 | 10.39 | 0.00 | - |
29/08/68
|
1.53 | 1.41 unread messages | -0.10 | 1.54 | 1.41 | 18,922,800 | 10.61 | 0.00 | - |
28/08/68
|
1.41 | 1.51 unread messages | +0.10 | 1.51 | 1.40 | 18,045,300 | 11.37 | 0.00 | - |
27/08/68
|
1.38 | 1.41 unread messages | +0.06 | 1.47 | 1.37 | 15,475,300 | 10.61 | 0.00 | - |
26/08/68
|
1.42 | 1.35 unread messages | -0.07 | 1.42 | 1.31 | 4,068,800 | 10.16 | 0.00 | - |
22/08/68
|
1.40 | 1.44 unread messages | +0.05 | 1.46 | 1.39 | 4,931,800 | 10.84 | 0.00 | - |
21/08/68
|
1.47 | 1.39 unread messages | -0.07 | 1.49 | 1.39 | 5,526,800 | 10.46 | 0.00 | - |
20/08/68
|
1.49 | 1.46 unread messages | -0.03 | 1.53 | 1.45 | 8,901,100 | 10.99 | 0.00 | - |
19/08/68
|
1.44 | 1.49 unread messages | +0.07 | 1.55 | 1.43 | 14,867,200 | 11.22 | 0.00 | - |
18/08/68
|
1.41 | 1.42 unread messages | +0.02 | 1.48 | 1.39 | 7,588,800 | 10.69 | 0.00 | - |
15/08/68
|
1.46 | 1.40 unread messages | -0.06 | 1.49 | 1.39 | 10,495,000 | 10.54 | 0.00 | - |
14/08/68
|
1.65 | 1.46 unread messages | -0.16 | 1.66 | 1.46 | 17,621,900 | 10.99 | 0.00 | - |
13/08/68
|
1.65 | 1.62 unread messages | -0.13 | 1.67 | 1.60 | 16,681,000 | 8.42 | 0.00 | - |
08/08/68
|
1.64 | 1.75 unread messages | +0.13 | 1.79 | 1.64 | 34,340,900 | 9.09 | 0.00 | - |
07/08/68
|
1.65 | 1.62 unread messages | -0.04 | 1.73 | 1.62 | 16,141,200 | 8.42 | 0.00 | - |
06/08/68
|
1.65 | 1.66 unread messages | 0.00 | 1.68 | 1.63 | 12,318,200 | 8.62 | 0.00 | - |
05/08/68
|
1.58 | 1.66 unread messages | +0.09 | 1.67 | 1.55 | 17,937,800 | 8.62 | 0.00 | - |
04/08/68
|
1.65 | 1.57 unread messages | -0.07 | 1.65 | 1.52 | 20,393,900 | 8.16 | 0.00 | - |
01/08/68
|
1.79 | 1.64 unread messages | -0.13 | 1.81 | 1.62 | 20,043,200 | 8.52 | 0.00 | - |
31/07/68
|
1.87 | 1.77 unread messages | -0.08 | 1.89 | 1.77 | 22,635,900 | 9.19 | 0.00 | - |
30/07/68
|
1.81 | 1.85 unread messages | +0.05 | 1.86 | 1.78 | 20,078,700 | 9.61 | 0.00 | - |
29/07/68
|
1.78 | 1.80 unread messages | +0.04 | 1.82 | 1.73 | 16,609,000 | 9.35 | 0.00 | - |
25/07/68
|
1.82 | 1.76 unread messages | -0.05 | 1.85 | 1.75 | 17,843,500 | 9.14 | 0.00 | - |
24/07/68
|
1.97 | 1.81 unread messages | -0.15 | 1.97 | 1.81 | 27,575,200 | 9.40 | 0.00 | - |
23/07/68
|
1.85 | 1.96 unread messages | +0.11 | 1.99 | 1.85 | 27,660,900 | 10.18 | 0.00 | - |
22/07/68
|
1.94 | 1.85 unread messages | -0.05 | 1.95 | 1.82 | 14,057,500 | 9.61 | 0.00 | - |
21/07/68
|
2.06 | 1.90 unread messages | -0.18 | 2.06 | 1.89 | 27,024,200 | 9.87 | 0.00 | - |
18/07/68
|
2.24 | 2.08 unread messages | -0.08 | 2.24 | 2.08 | 21,192,300 | 10.81 | 0.00 | - |
17/07/68
|
2.06 | 2.16 unread messages | +0.08 | 2.16 | 2.04 | 16,150,900 | 11.22 | 0.00 | - |
16/07/68
|
2.14 | 2.08 unread messages | -0.08 | 2.18 | 2.04 | 20,644,500 | 10.81 | 0.00 | - |
15/07/68
|
2.18 | 2.16 unread messages | -0.02 | 2.20 | 2.14 | 20,478,400 | 11.22 | 0.00 | - |
14/07/68
|
2.14 | 2.18 unread messages | +0.08 | 2.20 | 2.08 | 25,235,200 | 11.32 | 0.00 | - |
11/07/68
|
2.14 | 2.10 unread messages | +0.04 | 2.14 | 2.04 | 19,695,000 | 10.91 | 0.00 | - |
09/07/68
|
2.04 | 2.06 unread messages | +0.09 | 2.22 | 2.02 | 68,813,200 | 10.70 | 0.00 | - |
08/07/68
|
1.96 | 1.97 unread messages | -0.03 | 2.08 | 1.96 | 42,917,200 | 10.23 | 0.00 | - |
07/07/68
|
1.85 | 2.00 unread messages | +0.20 | 2.02 | 1.84 | 58,188,100 | 10.39 | 0.00 | - |
04/07/68
|
1.86 | 1.80 unread messages | -0.05 | 1.94 | 1.80 | 36,710,300 | 9.35 | 0.00 | - |
03/07/68
|
2.04 | 1.85 unread messages | -0.14 | 2.16 | 1.78 | 87,175,500 | 9.61 | 0.00 | - |
02/07/68
|
1.80 | 1.99 unread messages | +0.20 | 2.14 | 1.80 | 73,662,100 | 10.34 | 0.00 | - |
01/07/68
|
1.83 | 1.79 unread messages | -0.01 | 1.86 | 1.75 | 37,168,800 | 9.30 | 0.00 | - |
30/06/68
|
1.63 | 1.80 unread messages | +0.16 | 1.83 | 1.63 | 81,943,400 | 9.35 | 0.00 | - |
27/06/68
|
1.61 | 1.64 unread messages | -0.02 | 1.64 | 1.51 | 41,789,100 | 8.52 | 0.00 | - |
26/06/68
|
1.44 | 1.66 unread messages | +0.26 | 1.77 | 1.44 | 168,221,100 | 8.62 | 0.00 | - |
25/06/68
|
1.44 | 1.40 unread messages | -0.02 | 1.46 | 1.38 | 31,126,000 | 7.27 | 0.00 | - |
24/06/68
|
1.31 | 1.42 unread messages | +0.14 | 1.46 | 1.29 | 60,529,400 | 7.38 | 0.00 | - |
23/06/68
|
1.25 | 1.28 unread messages | 0.00 | 1.31 | 1.23 | 17,948,900 | 6.65 | 0.00 | - |
20/06/68
|
1.32 | 1.28 unread messages | -0.01 | 1.36 | 1.28 | 27,961,400 | 6.65 | 0.00 | - |
19/06/68
|
1.27 | 1.29 unread messages | 0.00 | 1.30 | 1.23 | 19,117,300 | 6.70 | 0.00 | - |
18/06/68
|
1.38 | 1.29 unread messages | -0.10 | 1.40 | 1.27 | 34,117,300 | 6.70 | 0.00 | - |
17/06/68
|
1.25 | 1.39 unread messages | +0.15 | 1.42 | 1.24 | 71,894,300 | 7.22 | 0.00 | - |
16/06/68
|
1.31 | 1.24 unread messages | -0.09 | 1.37 | 1.21 | 24,568,300 | 6.44 | 0.00 | - |
13/06/68
|
1.34 | 1.33 unread messages | -0.03 | 1.39 | 1.29 | 28,892,400 | 6.91 | 0.00 | - |
12/06/68
|
1.45 | 1.36 unread messages | -0.13 | 1.46 | 1.27 | 41,670,100 | 7.06 | 0.00 | - |
11/06/68
|
1.54 | 1.49 unread messages | -0.05 | 1.59 | 1.48 | 36,440,100 | 7.74 | 0.00 | - |
10/06/68
|
1.68 | 1.54 unread messages | -0.06 | 1.70 | 1.53 | 68,914,700 | 8.00 | 0.00 | - |
09/06/68
|
1.54 | 1.60 unread messages | +0.08 | 1.60 | 1.49 | 54,451,600 | 8.31 | 0.00 | - |
06/06/68
|
1.56 | 1.52 unread messages | -0.02 | 1.62 | 1.42 | 76,505,000 | 7.90 | 0.00 | - |
05/06/68
|
1.19 | 1.54 unread messages | +0.33 | 1.57 | 1.18 | 109,600,600 | 8.00 | 0.00 | - |
04/06/68
|
1.30 | 1.21 unread messages | -0.03 | 1.37 | 1.20 | 53,149,200 | 6.29 | 0.00 | - |
30/05/68
|
0.97 | 1.24 unread messages | +0.27 | 1.24 | 0.95 | 56,256,600 | 6.44 | 0.00 | - |
29/05/68
|
1.03 | 0.97 unread messages | -0.05 | 1.04 | 0.97 | 4,783,200 | 5.04 | 0.00 | - |
28/05/68
|
1.05 | 1.02 unread messages | -0.02 | 1.06 | 1.01 | 1,415,500 | 5.30 | 0.00 | - |
27/05/68
|
1.05 | 1.04 unread messages | 0.00 | 1.06 | 1.04 | 1,302,100 | 5.40 | 0.00 | - |
26/05/68
|
1.07 | 1.04 unread messages | -0.06 | 1.07 | 1.03 | 3,054,400 | 5.40 | 0.00 | - |
23/05/68
|
1.08 | 1.10 unread messages | +0.03 | 1.13 | 1.08 | 5,478,200 | 5.71 | 0.00 | - |
22/05/68
|
1.12 | 1.07 unread messages | -0.04 | 1.13 | 1.05 | 6,252,400 | 5.56 | 0.00 | - |
21/05/68
|
1.18 | 1.11 unread messages | -0.08 | 1.21 | 1.10 | 9,377,300 | 5.77 | 0.00 | - |
20/05/68
|
1.10 | 1.19 unread messages | +0.09 | 1.23 | 1.10 | 8,291,600 | 6.18 | 0.00 | - |
19/05/68
|
1.11 | 1.10 unread messages | 0.00 | 1.12 | 1.08 | 4,530,000 | 5.71 | 0.00 | - |
16/05/68
|
1.14 | 1.10 unread messages | -0.04 | 1.19 | 1.10 | 7,265,800 | 5.71 | 0.00 | - |
14/05/68
|
1.35 | 1.23 unread messages | -0.10 | 1.35 | 1.22 | 9,676,600 | 6.39 | 0.00 | - |
13/05/68
|
1.36 | 1.33 unread messages | +0.01 | 1.40 | 1.32 | 14,047,700 | 7.59 | 0.00 | - |
09/05/68
|
1.40 | 1.32 unread messages | -0.08 | 1.42 | 1.32 | 7,562,100 | 7.53 | 0.00 | - |
09/05/68
|
1.40 | 1.32 unread messages | -0.08 | 1.42 | 1.32 | 7,562,100 | 7.53 | 0.00 | - |
08/05/68
|
1.40 | 1.40 unread messages | -0.01 | 1.47 | 1.37 | 11,660,400 | 7.99 | 0.00 | - |
07/05/68
|
1.36 | 1.41 unread messages | +0.02 | 1.49 | 1.36 | 19,064,000 | 8.04 | 0.00 | - |
06/05/68
|
1.50 | 1.39 unread messages | -0.09 | 1.50 | 1.25 | 48,016,400 | 7.93 | 0.00 | - |
02/05/68
|
1.64 | 1.48 unread messages | -0.17 | 1.70 | 1.48 | 34,724,700 | 8.44 | 0.00 | - |
30/04/68
|
1.56 | 1.65 unread messages | +0.10 | 1.75 | 1.56 | 72,580,600 | 9.41 | 0.00 | - |
29/04/68
|
1.72 | 1.55 unread messages | -0.18 | 1.73 | 1.52 | 26,976,300 | 8.84 | 0.00 | - |
28/04/68
|
1.85 | 1.73 unread messages | -0.07 | 1.88 | 1.70 | 34,560,500 | 9.87 | 0.00 | - |
25/04/68
|
2.28 | 1.80 unread messages | -0.46 | 2.32 | 1.75 | 86,338,700 | 10.27 | 0.00 | - |
24/04/68
|
2.46 | 2.26 unread messages | -0.24 | 2.56 | 2.26 | 50,744,300 | 12.89 | 0.00 | - |
23/04/68
|
2.52 | 2.50 unread messages | +0.04 | 2.66 | 2.40 | 105,809,500 | 14.26 | 0.00 | - |
22/04/68
|
2.40 | 2.46 unread messages | +0.66 | 2.70 | 2.18 | 233,224,400 | 14.03 | 0.00 | - |