ราคาหุ้นย้อนหลัง BKD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.09 | 1.09 unread messages | +0.01 | 1.10 | 1.05 | 40,900 | 8.47 | 9.17 | - |
16/03/69
|
1.09 | 1.08 unread messages | -0.01 | 1.09 | 1.08 | 17,400 | 8.47 | 9.17 | - |
13/03/69
|
1.10 | 1.09 unread messages | -0.02 | 1.10 | 1.09 | 5,700 | 8.47 | 9.17 | - |
12/03/69
|
1.10 | 1.11 unread messages | +0.02 | 1.12 | 1.09 | 35,200 | 8.63 | 9.01 | - |
11/03/69
|
1.10 | 1.09 unread messages | 0.00 | 1.10 | 1.08 | 32,800 | 8.47 | 9.17 | - |
10/03/69
|
1.06 | 1.09 unread messages | +0.03 | 1.09 | 1.06 | 4,600 | 8.47 | 9.17 | - |
09/03/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 57,200 | 8.24 | 9.43 | - |
06/03/69
|
1.09 | 1.06 unread messages | -0.03 | 1.10 | 1.05 | 93,500 | 8.24 | 9.43 | - |
05/03/69
|
1.08 | 1.09 unread messages | -0.16 | 1.10 | 1.08 | 360,300 | 8.47 | 9.17 | - |
04/03/69
|
1.24 | 1.25 unread messages | +0.02 | 1.25 | 1.17 | 619,700 | 9.72 | 8.00 | - |
02/03/69
|
1.22 | 1.23 unread messages | 0.00 | 1.24 | 1.20 | 492,700 | 9.56 | 8.13 | - |
27/02/69
|
1.24 | 1.23 unread messages | 0.00 | 1.24 | 1.20 | 587,400 | 9.56 | 8.13 | - |
26/02/69
|
1.27 | 1.23 unread messages | -0.01 | 1.27 | 1.23 | 331,200 | 9.56 | 8.13 | - |
25/02/69
|
1.20 | 1.24 unread messages | +0.04 | 1.36 | 1.20 | 1,218,600 | 9.64 | 8.06 | - |
24/02/69
|
1.21 | 1.20 unread messages | -0.01 | 1.21 | 1.20 | 439,700 | 9.33 | 8.33 | - |
23/02/69
|
1.21 | 1.21 unread messages | +0.01 | 1.23 | 1.20 | 597,100 | 9.41 | 8.26 | - |
20/02/69
|
1.20 | 1.20 unread messages | +0.02 | 1.23 | 1.18 | 978,400 | 9.33 | 8.33 | - |
19/02/69
|
1.17 | 1.18 unread messages | +0.01 | 1.20 | 1.17 | 126,400 | 7.86 | 8.47 | - |
18/02/69
|
1.14 | 1.17 unread messages | +0.04 | 1.19 | 1.14 | 235,600 | 7.79 | 8.55 | - |
17/02/69
|
1.09 | 1.13 unread messages | +0.04 | 1.13 | 1.09 | 86,900 | 7.52 | 8.85 | - |
16/02/69
|
1.09 | 1.09 unread messages | +0.01 | 1.09 | 1.09 | 11,200 | 7.26 | 9.17 | - |
13/02/69
|
1.07 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 9,600 | 7.19 | 9.26 | - |
12/02/69
|
1.06 | 1.08 unread messages | +0.03 | 1.08 | 1.05 | 143,300 | 7.19 | 9.26 | - |
11/02/69
|
1.05 | 1.05 unread messages | +0.01 | 1.05 | 1.04 | 177,500 | 6.99 | 9.52 | - |
10/02/69
|
1.04 | 1.04 unread messages | +0.01 | 1.04 | 1.03 | 5,700 | 6.93 | 9.62 | - |
09/02/69
|
1.02 | 1.03 unread messages | +0.01 | 1.05 | 1.01 | 87,300 | 6.86 | 9.71 | - |
06/02/69
|
1.01 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 37,900 | 6.79 | 9.80 | - |
05/02/69
|
1.02 | 1.00 unread messages | -0.02 | 1.02 | 1.00 | 78,800 | 6.66 | 10.00 | - |
04/02/69
|
1.00 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 13,600 | 6.79 | 9.80 | - |
03/02/69
|
0.99 | 1.01 unread messages | +0.02 | 1.02 | 0.99 | 24,400 | 6.73 | 9.90 | - |
02/02/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 21,900 | 6.59 | 10.10 | - |
30/01/69
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 48,400 | 6.59 | 10.10 | - |
29/01/69
|
1.01 | 1.00 unread messages | -0.02 | 1.01 | 0.99 | 283,200 | 6.66 | 10.00 | - |
28/01/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 60,200 | 6.79 | 9.80 | - |
27/01/69
|
1.04 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 51,000 | 6.79 | 9.80 | - |
26/01/69
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 21,900 | 6.86 | 9.71 | - |
23/01/69
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 4,000 | 6.86 | 9.71 | - |
22/01/69
|
1.01 | 1.03 unread messages | +0.01 | 1.04 | 1.01 | 20,800 | 6.86 | 9.71 | - |
21/01/69
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 44,500 | 6.79 | 9.80 | - |
20/01/69
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 41,000 | 6.66 | 10.00 | - |
19/01/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 5,600 | 6.66 | 10.00 | - |
16/01/69
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 164,500 | 6.66 | 10.00 | - |
15/01/69
|
1.01 | 0.99 unread messages | -0.02 | 1.02 | 0.99 | 168,100 | 6.59 | 10.10 | - |
14/01/69
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 1.01 | 3,300 | 6.73 | 9.90 | - |
13/01/69
|
0.98 | 1.00 unread messages | +0.02 | 1.01 | 0.98 | 6,600 | 6.66 | 10.00 | - |
12/01/69
|
1.00 | 0.98 unread messages | -0.06 | 1.03 | 0.98 | 584,500 | 6.53 | 10.20 | - |
09/01/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.04 | 1,700 | 6.93 | 9.62 | - |
08/01/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.04 | 35,000 | 6.93 | 9.62 | - |
07/01/69
|
1.04 | 1.04 unread messages | -0.01 | 1.06 | 1.04 | 79,700 | 6.93 | 9.62 | - |
06/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 39,500 | 6.99 | 9.52 | - |
05/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 23,900 | 6.99 | 9.52 | - |