ราคาหุ้นย้อนหลัง BKD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.16 | 9,600 | 7.53 | 8.62 | - |
28/04/68
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.15 | 16,700 | 7.53 | 8.62 | - |
25/04/68
|
1.15 | 1.16 unread messages | 0.00 | 1.16 | 1.14 | 65,400 | 7.53 | 8.62 | - |
24/04/68
|
1.15 | 1.16 unread messages | 0.00 | 1.16 | 1.15 | 6,200 | 7.53 | 8.62 | - |
23/04/68
|
1.14 | 1.16 unread messages | +0.03 | 1.16 | 1.13 | 75,100 | 7.53 | 8.62 | - |
22/04/68
|
1.13 | 1.13 unread messages | -0.01 | 1.15 | 1.13 | 100,100 | 7.34 | 8.85 | - |
21/04/68
|
1.16 | 1.14 unread messages | -0.02 | 1.16 | 1.12 | 354,600 | 7.41 | 8.77 | - |
18/04/68
|
1.13 | 1.16 unread messages | +0.03 | 1.16 | 1.13 | 131,600 | 7.53 | 8.62 | - |
17/04/68
|
1.15 | 1.13 unread messages | -0.04 | 1.17 | 1.12 | 271,900 | 7.34 | 8.85 | - |
16/04/68
|
1.11 | 1.17 unread messages | +0.04 | 1.17 | 1.10 | 52,600 | 7.60 | 8.55 | - |
11/04/68
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.13 | 108,600 | 7.34 | 8.85 | - |
10/04/68
|
1.15 | 1.15 unread messages | +0.02 | 1.16 | 1.12 | 124,000 | 7.47 | 8.70 | - |
09/04/68
|
1.09 | 1.13 unread messages | -0.01 | 1.16 | 1.09 | 264,300 | 7.34 | 8.85 | - |
08/04/68
|
1.17 | 1.14 unread messages | -0.06 | 1.18 | 1.10 | 261,500 | 7.41 | 8.77 | - |
04/04/68
|
1.24 | 1.20 unread messages | -0.03 | 1.24 | 1.15 | 400,000 | 7.79 | 8.33 | - |
03/04/68
|
1.24 | 1.23 unread messages | -0.01 | 1.24 | 1.22 | 107,400 | 7.99 | 8.13 | - |
02/04/68
|
1.23 | 1.24 unread messages | +0.01 | 1.26 | 1.23 | 93,400 | 8.05 | 8.06 | - |
01/04/68
|
1.25 | 1.23 unread messages | 0.00 | 1.25 | 1.23 | 14,100 | 7.99 | 8.13 | - |
31/03/68
|
1.24 | 1.23 unread messages | -0.01 | 1.25 | 1.23 | 68,300 | 7.99 | 8.13 | - |
28/03/68
|
1.24 | 1.24 unread messages | +0.02 | 1.24 | 1.24 | 100 | 8.05 | 8.06 | - |
27/03/68
|
1.23 | 1.22 unread messages | -0.01 | 1.25 | 1.22 | 36,400 | 7.92 | 8.20 | - |
26/03/68
|
1.24 | 1.23 unread messages | 0.00 | 1.25 | 1.22 | 11,700 | 7.99 | 8.13 | - |
25/03/68
|
1.25 | 1.23 unread messages | -0.02 | 1.25 | 1.23 | 40,500 | 7.99 | 8.13 | - |
24/03/68
|
1.25 | 1.25 unread messages | 0.00 | 1.26 | 1.25 | 12,600 | 8.12 | 8.00 | - |
21/03/68
|
1.25 | 1.25 unread messages | +0.02 | 1.25 | 1.25 | 1,000 | 8.12 | 8.00 | - |
20/03/68
|
1.26 | 1.23 unread messages | 0.00 | 1.26 | 1.23 | 47,800 | 7.99 | 8.13 | - |
19/03/68
|
1.22 | 1.23 unread messages | -0.01 | 1.25 | 1.22 | 79,400 | 7.99 | 8.13 | - |
18/03/68
|
1.22 | 1.24 unread messages | +0.01 | 1.24 | 1.22 | 28,400 | 8.05 | 8.06 | - |
17/03/68
|
1.24 | 1.23 unread messages | -0.01 | 1.25 | 1.21 | 124,100 | 7.99 | 8.13 | - |
14/03/68
|
1.25 | 1.24 unread messages | -0.01 | 1.25 | 1.22 | 52,000 | 8.05 | 8.06 | - |
13/03/68
|
1.25 | 1.25 unread messages | +0.01 | 1.25 | 1.24 | 5,300 | 8.12 | 8.00 | - |
12/03/68
|
1.25 | 1.24 unread messages | -0.02 | 1.26 | 1.22 | 35,200 | 8.05 | 8.06 | - |
11/03/68
|
1.21 | 1.26 unread messages | +0.02 | 1.26 | 1.21 | 36,300 | 8.18 | 7.94 | - |
10/03/68
|
1.24 | 1.24 unread messages | 0.00 | 1.24 | 1.21 | 52,900 | 8.05 | 8.06 | - |
07/03/68
|
1.21 | 1.24 unread messages | +0.02 | 1.24 | 1.21 | 32,900 | 8.05 | 8.06 | - |
06/03/68
|
1.22 | 1.22 unread messages | -0.11 | 1.23 | 1.21 | 291,500 | 7.92 | 8.20 | - |
05/03/68
|
1.30 | 1.33 unread messages | +0.02 | 1.33 | 1.29 | 542,600 | 8.64 | 7.52 | - |
04/03/68
|
1.31 | 1.31 unread messages | +0.01 | 1.33 | 1.28 | 325,400 | 8.51 | 7.63 | - |
03/03/68
|
1.35 | 1.30 unread messages | -0.05 | 1.36 | 1.30 | 363,800 | 8.44 | 7.69 | - |
28/02/68
|
1.33 | 1.35 unread messages | -0.01 | 1.36 | 1.30 | 329,700 | 8.77 | 7.41 | - |
27/02/68
|
1.38 | 1.36 unread messages | -0.02 | 1.38 | 1.34 | 305,200 | 8.83 | 7.35 | - |
26/02/68
|
1.38 | 1.38 unread messages | +0.02 | 1.38 | 1.35 | 103,100 | 8.96 | 7.25 | - |
25/02/68
|
1.37 | 1.36 unread messages | +0.02 | 1.39 | 1.36 | 717,800 | 8.83 | 7.35 | - |
24/02/68
|
1.32 | 1.34 unread messages | +0.04 | 1.36 | 1.30 | 424,300 | 8.70 | 7.46 | - |
21/02/68
|
1.37 | 1.30 unread messages | +0.05 | 1.48 | 1.27 | 1,465,600 | 8.44 | 7.69 | - |
20/02/68
|
1.28 | 1.25 unread messages | -0.02 | 1.28 | 1.24 | 76,100 | 12.39 | 4.00 | - |
19/02/68
|
1.24 | 1.27 unread messages | +0.01 | 1.27 | 1.21 | 14,800 | 12.59 | 3.94 | - |
18/02/68
|
1.27 | 1.26 unread messages | -0.01 | 1.27 | 1.22 | 25,500 | 12.49 | 3.97 | - |
17/02/68
|
1.27 | 1.27 unread messages | +0.04 | 1.27 | 1.23 | 1,600 | 12.59 | 3.94 | - |
14/02/68
|
1.21 | 1.23 unread messages | -0.04 | 1.23 | 1.21 | 21,300 | 12.19 | 4.07 | - |
13/02/68
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.21 | 500 | 12.59 | 3.94 | - |
11/02/68
|
1.26 | 1.27 unread messages | +0.01 | 1.27 | 1.26 | 11,000 | 12.59 | 3.94 | - |
10/02/68
|
1.26 | 1.26 unread messages | +0.02 | 1.26 | 1.19 | 27,300 | 12.49 | 3.97 | - |
07/02/68
|
1.18 | 1.24 unread messages | +0.06 | 1.24 | 1.18 | 80,800 | 12.29 | 4.03 | - |
06/02/68
|
1.23 | 1.18 unread messages | -0.04 | 1.24 | 1.18 | 98,400 | 11.70 | 4.24 | - |
05/02/68
|
1.25 | 1.22 unread messages | -0.01 | 1.25 | 1.22 | 2,700 | 12.10 | 4.10 | - |
04/02/68
|
1.28 | 1.23 unread messages | -0.05 | 1.28 | 1.20 | 243,300 | 12.19 | 4.07 | - |
03/02/68
|
1.24 | 1.28 unread messages | -0.02 | 1.29 | 1.23 | 15,600 | 12.69 | 3.91 | - |
31/01/68
|
1.23 | 1.30 unread messages | +0.01 | 1.30 | 1.21 | 313,000 | 12.89 | 3.85 | - |
30/01/68
|
1.23 | 1.29 unread messages | +0.06 | 1.29 | 1.23 | 40,600 | 12.79 | 3.88 | - |
29/01/68
|
1.30 | 1.23 unread messages | -0.07 | 1.31 | 1.23 | 3,700 | 12.19 | 4.07 | - |
28/01/68
|
1.27 | 1.30 unread messages | +0.03 | 1.30 | 1.26 | 22,800 | 12.89 | 3.85 | - |
27/01/68
|
1.24 | 1.27 unread messages | +0.04 | 1.27 | 1.24 | 11,000 | 12.59 | 3.94 | - |
24/01/68
|
1.21 | 1.23 unread messages | -0.02 | 1.26 | 1.21 | 162,700 | 12.19 | 4.07 | - |
23/01/68
|
1.23 | 1.25 unread messages | +0.02 | 1.25 | 1.17 | 126,200 | 12.39 | 4.00 | - |
22/01/68
|
1.25 | 1.23 unread messages | -0.02 | 1.26 | 1.22 | 35,900 | 12.19 | 4.07 | - |
21/01/68
|
1.21 | 1.25 unread messages | +0.04 | 1.25 | 1.20 | 65,600 | 12.39 | 4.00 | - |
20/01/68
|
1.21 | 1.21 unread messages | -0.09 | 1.33 | 1.20 | 506,100 | 12.00 | 4.13 | - |
17/01/68
|
1.32 | 1.30 unread messages | 0.00 | 1.32 | 1.17 | 492,600 | 12.89 | 3.85 | - |
16/01/68
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.29 | 500 | 12.89 | 3.85 | - |
15/01/68
|
1.26 | 1.30 unread messages | -0.02 | 1.30 | 1.21 | 11,100 | 12.89 | 3.85 | - |
14/01/68
|
1.30 | 1.32 unread messages | +0.03 | 1.32 | 1.30 | 200 | 13.09 | 3.79 | - |
13/01/68
|
1.22 | 1.29 unread messages | +0.03 | 1.30 | 1.22 | 53,000 | 12.79 | 3.88 | - |
10/01/68
|
1.37 | 1.26 unread messages | -0.12 | 1.39 | 1.26 | 231,800 | 12.49 | 3.97 | - |
09/01/68
|
1.39 | 1.38 unread messages | 0.00 | 1.39 | 1.30 | 69,300 | 13.68 | 3.62 | - |
08/01/68
|
1.39 | 1.38 unread messages | -0.01 | 1.41 | 1.36 | 39,800 | 13.68 | 3.62 | - |
07/01/68
|
1.36 | 1.39 unread messages | +0.03 | 1.39 | 1.36 | 36,900 | 13.78 | 3.60 | - |
06/01/68
|
1.45 | 1.36 unread messages | -0.07 | 1.45 | 1.36 | 112,800 | 13.48 | 3.68 | - |
03/01/68
|
1.44 | 1.43 unread messages | -0.01 | 1.45 | 1.43 | 36,100 | 14.18 | 3.50 | - |
02/01/68
|
1.42 | 1.44 unread messages | +0.02 | 1.44 | 1.38 | 66,300 | 14.28 | 3.47 | - |