ราคาหุ้นย้อนหลัง BKA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.72 | 430,400 | -100.00 | 8.33 | - |
28/05/69
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 1 | -100.00 | 8.22 | - |
27/05/69
|
0.75 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 1 | -100.00 | 8.22 | - |
26/05/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 1 | -100.00 | 8.11 | - |
25/05/69
|
0.77 | 0.75 unread messages | 0.00 | 0.77 | 0.75 | 0 | -100.00 | 8.00 | - |
22/05/69
|
0.73 | 0.75 unread messages | +0.02 | 0.76 | 0.73 | 1 | -100.00 | 8.00 | - |
21/05/69
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 0 | -100.00 | 8.22 | - |
20/05/69
|
0.74 | 0.74 unread messages | 0.00 | 0.76 | 0.74 | 0 | -100.00 | 8.11 | - |
19/05/69
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.74 | 0 | -100.00 | 8.11 | - |
18/05/69
|
0.77 | 0.74 unread messages | 0.00 | 0.77 | 0.74 | 0 | -100.00 | 8.11 | - |
15/05/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 0 | -100.00 | 8.11 | - |
14/05/69
|
0.76 | 0.75 unread messages | 0.00 | 0.77 | 0.75 | 481,300 | -100.00 | 8.00 | - |
13/05/69
|
0.75 | 0.75 unread messages | +0.01 | 0.78 | 0.74 | 2,690,200 | -100.00 | 8.00 | - |
12/05/69
|
0.74 | 0.74 unread messages | 0.00 | 0.75 | 0.73 | 130,100 | -100.00 | 8.11 | - |
11/05/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 268,800 | -100.00 | 8.11 | - |
08/05/69
|
0.75 | 0.75 unread messages | +0.01 | 0.76 | 0.74 | 313,300 | -100.00 | 8.00 | - |
07/05/69
|
0.76 | 0.74 unread messages | 0.00 | 0.76 | 0.74 | 531,300 | -100.00 | 8.11 | - |
06/05/69
|
0.79 | 0.74 unread messages | -0.04 | 0.80 | 0.74 | 1,298,900 | -100.00 | 8.11 | - |
05/05/69
|
0.77 | 0.78 unread messages | +0.02 | 0.78 | 0.75 | 1,183,500 | -100.00 | 7.69 | - |
30/04/69
|
0.71 | 0.76 unread messages | +0.05 | 0.81 | 0.70 | 7,056,700 | -100.00 | 7.89 | - |
29/04/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 427,100 | -100.00 | 8.45 | - |
28/04/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.70 | 704,200 | -100.00 | 8.33 | - |
27/04/69
|
0.74 | 0.73 unread messages | 0.00 | 0.74 | 0.73 | 705,300 | -100.00 | 8.22 | - |
24/04/69
|
0.75 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 533,300 | -100.00 | 8.22 | - |
23/04/69
|
0.78 | 0.74 unread messages | -0.03 | 0.78 | 0.73 | 2,021,900 | -100.00 | 8.11 | - |
22/04/69
|
0.79 | 0.77 unread messages | -0.01 | 0.80 | 0.77 | 1,491,600 | -100.00 | 7.79 | - |
21/04/69
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 1,541,800 | -100.00 | 7.69 | - |
20/04/69
|
0.83 | 0.80 unread messages | -0.02 | 0.83 | 0.80 | 1,070,700 | -100.00 | 7.50 | - |
17/04/69
|
0.84 | 0.82 unread messages | -0.02 | 0.84 | 0.81 | 836,300 | -100.00 | 7.32 | - |
10/04/69
|
0.88 | 0.87 unread messages | 0.00 | 0.88 | 0.84 | 1,632,500 | -100.00 | 6.90 | - |
09/04/69
|
0.90 | 0.87 unread messages | -0.03 | 0.90 | 0.87 | 1,327,000 | -100.00 | 6.90 | - |
08/04/69
|
0.91 | 0.90 unread messages | +0.02 | 0.92 | 0.90 | 554,800 | -100.00 | 6.67 | - |
07/04/69
|
0.91 | 0.88 unread messages | -0.02 | 0.91 | 0.88 | 321,200 | -100.00 | 6.82 | - |
03/04/69
|
0.95 | 0.90 unread messages | -0.05 | 0.97 | 0.90 | 4,545,900 | -100.00 | 6.67 | - |
02/04/69
|
0.93 | 0.95 unread messages | +0.01 | 0.96 | 0.91 | 1,674,000 | -100.00 | 6.32 | - |
01/04/69
|
0.99 | 0.94 unread messages | +0.02 | 0.99 | 0.92 | 4,189,200 | -100.00 | 6.38 | - |
31/03/69
|
0.88 | 0.92 unread messages | +0.05 | 0.92 | 0.87 | 2,360,300 | -100.00 | 6.52 | - |
30/03/69
|
0.83 | 0.87 unread messages | +0.04 | 0.87 | 0.83 | 1,404,900 | -100.00 | 6.90 | - |
27/03/69
|
0.83 | 0.83 unread messages | 0.00 | 0.85 | 0.82 | 591,100 | -100.00 | 7.23 | - |
26/03/69
|
0.83 | 0.83 unread messages | 0.00 | 0.85 | 0.80 | 621,000 | -100.00 | 7.23 | - |
25/03/69
|
0.82 | 0.83 unread messages | +0.03 | 0.84 | 0.82 | 919,400 | -100.00 | 7.23 | - |
24/03/69
|
0.81 | 0.80 unread messages | 0.00 | 0.82 | 0.80 | 511,000 | -100.00 | 7.50 | - |
23/03/69
|
0.82 | 0.80 unread messages | -0.03 | 0.82 | 0.79 | 678,700 | -100.00 | 7.50 | - |
20/03/69
|
0.84 | 0.83 unread messages | -0.01 | 0.87 | 0.83 | 1,279,700 | -100.00 | 7.23 | - |
19/03/69
|
0.83 | 0.84 unread messages | +0.01 | 0.87 | 0.81 | 1,979,700 | -100.00 | 7.14 | - |
18/03/69
|
0.88 | 0.83 unread messages | -0.05 | 0.90 | 0.83 | 2,494,700 | -100.00 | 7.23 | - |
17/03/69
|
0.88 | 0.88 unread messages | +0.01 | 0.90 | 0.88 | 1,265,500 | -100.00 | 6.82 | - |
16/03/69
|
0.90 | 0.87 unread messages | -0.01 | 0.91 | 0.87 | 1,077,000 | -100.00 | 6.82 | - |
13/03/69
|
0.90 | 0.88 unread messages | -0.02 | 0.92 | 0.88 | 2,188,900 | -100.00 | 6.82 | - |
12/03/69
|
0.87 | 0.90 unread messages | +0.04 | 0.92 | 0.85 | 2,134,200 | -100.00 | 6.67 | - |
11/03/69
|
0.90 | 0.86 unread messages | -0.03 | 0.92 | 0.86 | 935,700 | -100.00 | 6.98 | - |
10/03/69
|
0.83 | 0.89 unread messages | +0.07 | 0.92 | 0.82 | 5,741,000 | -100.00 | 6.74 | - |
09/03/69
|
0.82 | 0.82 unread messages | -0.01 | 0.82 | 0.77 | 1,239,000 | -100.00 | 7.32 | - |
06/03/69
|
0.74 | 0.83 unread messages | +0.08 | 0.88 | 0.74 | 6,672,200 | -100.00 | 7.23 | - |
05/03/69
|
0.76 | 0.75 unread messages | +0.02 | 0.76 | 0.74 | 653,400 | -100.00 | 8.00 | - |
04/03/69
|
0.72 | 0.73 unread messages | -0.03 | 0.76 | 0.72 | 1,741,700 | -100.00 | 8.22 | - |
02/03/69
|
0.78 | 0.76 unread messages | -0.05 | 0.78 | 0.66 | 2,230,500 | -100.00 | 7.89 | - |
27/02/69
|
0.84 | 0.81 unread messages | -0.03 | 0.85 | 0.79 | 3,652,200 | -100.00 | 7.41 | - |
26/02/69
|
0.85 | 0.84 unread messages | 0.00 | 0.85 | 0.84 | 1,488,100 | -100.00 | 7.14 | - |
25/02/69
|
0.84 | 0.84 unread messages | 0.00 | 0.86 | 0.84 | 4,302,400 | -100.00 | 7.14 | - |
24/02/69
|
0.86 | 0.84 unread messages | 0.00 | 0.88 | 0.83 | 5,421,100 | -100.00 | 7.14 | - |
23/02/69
|
0.90 | 0.84 unread messages | -0.09 | 0.92 | 0.79 | 10,091,100 | -100.00 | 0.00 | - |
20/02/69
|
1.05 | 0.93 unread messages | -0.09 | 1.05 | 0.90 | 21,114,400 | -100.00 | 0.00 | - |
19/02/69
|
1.00 | 1.02 unread messages | +0.03 | 1.08 | 0.98 | 21,441,000 | -100.00 | 0.00 | - |
18/02/69
|
0.98 | 0.99 unread messages | +0.01 | 1.04 | 0.97 | 9,520,500 | -100.00 | 0.00 | - |
17/02/69
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.96 | 2,213,500 | -100.00 | 0.00 | - |
16/02/69
|
1.01 | 0.98 unread messages | -0.02 | 1.03 | 0.94 | 2,813,300 | -100.00 | 0.00 | - |
13/02/69
|
1.00 | 1.00 unread messages | 0.00 | 1.05 | 0.98 | 6,754,300 | -100.00 | 0.00 | - |
12/02/69
|
0.95 | 1.00 unread messages | +0.05 | 1.00 | 0.94 | 6,991,700 | -100.00 | 0.00 | - |
11/02/69
|
1.00 | 0.95 unread messages | -0.01 | 1.02 | 0.95 | 12,034,400 | -100.00 | 0.00 | - |
10/02/69
|
0.87 | 0.96 unread messages | +0.11 | 0.97 | 0.85 | 20,090,500 | -100.00 | 0.00 | - |
09/02/69
|
0.86 | 0.85 unread messages | -0.01 | 0.87 | 0.83 | 2,938,100 | -100.00 | 0.00 | - |
06/02/69
|
0.85 | 0.86 unread messages | +0.01 | 0.89 | 0.85 | 5,103,900 | -100.00 | 0.00 | - |
05/02/69
|
0.85 | 0.85 unread messages | 0.00 | 0.88 | 0.83 | 4,023,500 | -100.00 | 0.00 | - |
04/02/69
|
0.87 | 0.85 unread messages | -0.02 | 0.87 | 0.82 | 3,360,400 | -100.00 | 0.00 | - |
03/02/69
|
0.88 | 0.87 unread messages | 0.00 | 0.88 | 0.86 | 5,958,200 | -100.00 | 0.00 | - |
02/02/69
|
0.91 | 0.87 unread messages | -0.01 | 0.93 | 0.86 | 18,914,400 | -100.00 | 0.00 | - |
30/01/69
|
0.85 | 0.88 unread messages | +0.05 | 0.90 | 0.84 | 23,178,000 | -100.00 | 0.00 | - |
29/01/69
|
0.89 | 0.83 unread messages | -0.04 | 0.90 | 0.81 | 13,583,200 | -100.00 | 0.00 | - |
28/01/69
|
0.72 | 0.87 unread messages | +0.15 | 0.92 | 0.72 | 31,704,100 | -100.00 | 0.00 | - |
27/01/69
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 1,233,600 | -100.00 | 0.00 | - |
26/01/69
|
0.73 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 908,900 | -100.00 | 0.00 | - |
23/01/69
|
0.73 | 0.72 unread messages | +0.02 | 0.76 | 0.71 | 2,169,000 | -100.00 | 0.00 | - |
22/01/69
|
0.73 | 0.70 unread messages | -0.02 | 0.73 | 0.70 | 649,200 | -100.00 | 0.00 | - |
21/01/69
|
0.72 | 0.72 unread messages | +0.01 | 0.74 | 0.70 | 1,351,600 | -100.00 | 0.00 | - |
20/01/69
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.70 | 882,600 | -100.00 | 0.00 | - |
19/01/69
|
0.69 | 0.72 unread messages | +0.03 | 0.75 | 0.69 | 1,560,700 | -100.00 | 0.00 | - |
16/01/69
|
0.69 | 0.69 unread messages | +0.01 | 0.71 | 0.67 | 1,648,100 | -100.00 | 0.00 | - |
15/01/69
|
0.67 | 0.68 unread messages | +0.02 | 0.70 | 0.67 | 1,517,500 | -100.00 | 0.00 | - |
14/01/69
|
0.71 | 0.66 unread messages | -0.05 | 0.72 | 0.66 | 1,783,200 | -100.00 | 0.00 | - |
13/01/69
|
0.73 | 0.71 unread messages | -0.01 | 0.74 | 0.71 | 857,200 | -100.00 | 0.00 | - |
12/01/69
|
0.78 | 0.72 unread messages | -0.06 | 0.79 | 0.72 | 2,640,300 | -100.00 | 0.00 | - |
09/01/69
|
0.79 | 0.78 unread messages | 0.00 | 0.80 | 0.78 | 426,800 | -100.00 | 0.00 | - |
08/01/69
|
0.79 | 0.78 unread messages | -0.01 | 0.81 | 0.78 | 1,701,300 | -100.00 | 0.00 | - |
07/01/69
|
0.80 | 0.79 unread messages | -0.01 | 0.81 | 0.78 | 1,241,200 | -100.00 | 0.00 | - |
06/01/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.79 | 1,138,700 | -100.00 | 0.00 | - |
05/01/69
|
0.81 | 0.81 unread messages | +0.02 | 0.82 | 0.79 | 802,200 | -100.00 | 0.00 | - |