ราคาหุ้นย้อนหลัง BKGI
ตาราง ราคาหุ้นย้อนหลัง
5.65/1.67
52 Week ต่ำสุด/สูงสุด
27
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/10/67
|
2.76 | 2.72 unread messages | -0.04 | 2.78 | 2.66 | 5,399,500 | 44.00 | 0.00 | 0.00 |
03/10/67
|
2.96 | 2.76 unread messages | -0.18 | 2.96 | 2.76 | 8,416,600 | 44.64 | 0.00 | 0.00 |
02/10/67
|
2.92 | 2.94 unread messages | +0.02 | 2.96 | 2.90 | 5,255,200 | 47.56 | 0.00 | 0.00 |
01/10/67
|
2.96 | 2.92 unread messages | -0.06 | 3.00 | 2.88 | 11,445,000 | 47.23 | 0.00 | 0.00 |
30/09/67
|
2.90 | 2.98 unread messages | +0.14 | 3.06 | 2.88 | 23,648,300 | 48.20 | 0.00 | 0.00 |
27/09/67
|
2.84 | 2.84 unread messages | 0.00 | 2.88 | 2.84 | 3,290,400 | 45.94 | 0.00 | 0.00 |
26/09/67
|
2.82 | 2.84 unread messages | +0.02 | 2.96 | 2.80 | 9,184,600 | 45.94 | 0.00 | 0.00 |
25/09/67
|
2.76 | 2.82 unread messages | +0.06 | 2.88 | 2.76 | 8,324,900 | 45.61 | 0.00 | 0.00 |
24/09/67
|
3.00 | 2.76 unread messages | -0.26 | 3.08 | 2.76 | 22,457,700 | 44.64 | 0.00 | 0.00 |
23/09/67
|
2.90 | 3.02 unread messages | +0.12 | 3.22 | 2.88 | 22,569,700 | 48.85 | 0.00 | 0.00 |
20/09/67
|
2.90 | 2.90 unread messages | -0.06 | 2.96 | 2.86 | 11,534,400 | 46.91 | 0.00 | 0.00 |
19/09/67
|
2.62 | 2.96 unread messages | +0.36 | 3.00 | 2.58 | 46,614,400 | 47.88 | 0.00 | 0.00 |
18/09/67
|
2.62 | 2.60 unread messages | -0.02 | 2.66 | 2.54 | 10,175,100 | 42.06 | 0.00 | 0.00 |
17/09/67
|
2.70 | 2.62 unread messages | -0.08 | 2.72 | 2.60 | 7,915,400 | 42.38 | 0.00 | 0.00 |
16/09/67
|
2.60 | 2.70 unread messages | +0.16 | 2.72 | 2.54 | 17,976,800 | 43.67 | 0.00 | 0.00 |
13/09/67
|
2.50 | 2.54 unread messages | +0.04 | 2.68 | 2.50 | 29,220,800 | 41.09 | 0.00 | 0.00 |
12/09/67
|
2.26 | 2.50 unread messages | +0.24 | 2.56 | 2.26 | 26,209,900 | 40.44 | 0.00 | 0.00 |
11/09/67
|
2.34 | 2.26 unread messages | -0.08 | 2.36 | 2.22 | 5,279,800 | 36.56 | 0.00 | 0.00 |
10/09/67
|
2.36 | 2.34 unread messages | 0.00 | 2.38 | 2.28 | 4,348,900 | 37.85 | 0.00 | 0.00 |
09/09/67
|
2.36 | 2.34 unread messages | -0.02 | 2.38 | 2.30 | 3,739,600 | 37.85 | 0.00 | 0.00 |
06/09/67
|
2.40 | 2.36 unread messages | 0.00 | 2.46 | 2.32 | 10,269,200 | 38.17 | 0.00 | 0.00 |
05/09/67
|
2.26 | 2.36 unread messages | +0.12 | 2.36 | 2.26 | 9,412,000 | 38.17 | 0.00 | 0.00 |
04/09/67
|
2.36 | 2.24 unread messages | -0.04 | 2.40 | 2.24 | 14,551,400 | 36.23 | 0.00 | 0.00 |
03/09/67
|
2.16 | 2.28 unread messages | +0.12 | 2.28 | 2.16 | 5,431,600 | 36.88 | 0.00 | 0.00 |
02/09/67
|
2.20 | 2.16 unread messages | -0.02 | 2.24 | 2.16 | 3,668,900 | 34.94 | 0.00 | 0.00 |
30/08/67
|
2.14 | 2.18 unread messages | +0.06 | 2.22 | 2.14 | 5,296,400 | 35.26 | 0.00 | 0.00 |
29/08/67
|
2.24 | 2.12 unread messages | -0.12 | 2.38 | 2.12 | 18,771,100 | 34.29 | 0.00 | 0.00 |
28/08/67
|
2.18 | 2.24 unread messages | +0.04 | 2.28 | 2.18 | 4,227,500 | 36.23 | 0.00 | 0.00 |
27/08/67
|
2.24 | 2.20 unread messages | -0.02 | 2.26 | 2.20 | 4,556,600 | 35.59 | 0.00 | 0.00 |
26/08/67
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.18 | 4,050,800 | 35.91 | 0.00 | 0.00 |
23/08/67
|
2.18 | 2.22 unread messages | +0.04 | 2.26 | 2.18 | 5,225,600 | 35.91 | 0.00 | 0.00 |
22/08/67
|
2.16 | 2.18 unread messages | +0.02 | 2.24 | 2.16 | 6,181,100 | 35.26 | 0.00 | 0.00 |
21/08/67
|
2.16 | 2.16 unread messages | 0.00 | 2.20 | 2.14 | 4,568,700 | 34.94 | 0.00 | 0.00 |
20/08/67
|
2.14 | 2.16 unread messages | +0.04 | 2.22 | 2.14 | 10,284,500 | 34.94 | 0.00 | 0.00 |
19/08/67
|
2.12 | 2.12 unread messages | +0.02 | 2.18 | 2.10 | 7,006,700 | 34.29 | 0.00 | 0.00 |
16/08/67
|
2.04 | 2.10 unread messages | +0.08 | 2.16 | 2.02 | 16,528,600 | 33.97 | 0.00 | 0.00 |
15/08/67
|
1.99 | 2.02 unread messages | 0.00 | 2.04 | 1.93 | 8,180,600 | 32.67 | 0.00 | 0.00 |
14/08/67
|
1.86 | 2.02 unread messages | +0.17 | 2.30 | 1.86 | 27,808,900 | 46.30 | 0.00 | 0.00 |
13/08/67
|
1.81 | 1.85 unread messages | +0.04 | 1.85 | 1.81 | 1,755,300 | 42.40 | 0.00 | 0.00 |
09/08/67
|
1.88 | 1.81 unread messages | -0.04 | 1.90 | 1.81 | 1,571,900 | 41.49 | 0.00 | 0.00 |
08/08/67
|
1.79 | 1.85 unread messages | +0.04 | 1.86 | 1.79 | 1,748,200 | 42.40 | 0.00 | 0.00 |
07/08/67
|
1.73 | 1.81 unread messages | +0.10 | 1.85 | 1.73 | 5,125,400 | 41.49 | 0.00 | 0.00 |
06/08/67
|
1.79 | 1.71 unread messages | -0.08 | 1.82 | 1.67 | 3,904,200 | 39.19 | 0.00 | 0.00 |
05/08/67
|
1.89 | 1.79 unread messages | -0.14 | 1.89 | 1.76 | 5,353,700 | 41.03 | 0.00 | 0.00 |
02/08/67
|
2.00 | 1.93 unread messages | -0.09 | 2.02 | 1.93 | 4,994,400 | 44.24 | 0.00 | 0.00 |
01/08/67
|
2.06 | 2.02 unread messages | -0.04 | 2.08 | 2.00 | 2,747,700 | 46.30 | 0.00 | 0.00 |
31/07/67
|
2.00 | 2.06 unread messages | +0.06 | 2.10 | 1.99 | 6,929,300 | 47.22 | 0.00 | 0.00 |
30/07/67
|
2.02 | 2.00 unread messages | -0.02 | 2.04 | 1.99 | 1,536,000 | 45.84 | 0.00 | 0.00 |
26/07/67
|
1.94 | 2.02 unread messages | +0.09 | 2.04 | 1.94 | 3,659,600 | 46.30 | 0.00 | 0.00 |
25/07/67
|
2.00 | 1.93 unread messages | -0.07 | 2.02 | 1.93 | 4,014,300 | 44.24 | 0.00 | 0.00 |
24/07/67
|
1.97 | 2.00 unread messages | +0.04 | 2.04 | 1.97 | 3,888,700 | 45.84 | 0.00 | 0.00 |
23/07/67
|
2.02 | 1.96 unread messages | -0.04 | 2.02 | 1.94 | 3,796,300 | 44.92 | 0.00 | 0.00 |
19/07/67
|
2.06 | 2.00 unread messages | -0.08 | 2.10 | 2.00 | 3,384,400 | 45.84 | 0.00 | 0.00 |
18/07/67
|
2.18 | 2.08 unread messages | -0.08 | 2.18 | 1.96 | 13,319,800 | 47.67 | 0.00 | 0.00 |
17/07/67
|
2.16 | 2.16 unread messages | +0.02 | 2.22 | 2.16 | 2,908,500 | 49.51 | 0.00 | 0.00 |
16/07/67
|
2.26 | 2.14 unread messages | -0.08 | 2.30 | 2.14 | 6,176,000 | 49.05 | 0.00 | 0.00 |
15/07/67
|
2.52 | 2.22 unread messages | -0.32 | 2.52 | 1.88 | 18,599,400 | 50.88 | 0.00 | 0.00 |
12/07/67
|
2.48 | 2.54 unread messages | +0.06 | 2.60 | 2.48 | 13,037,800 | 58.22 | 0.00 | 0.00 |
11/07/67
|
2.48 | 2.48 unread messages | 0.00 | 2.50 | 2.44 | 2,040,400 | 56.84 | 0.00 | 0.00 |
10/07/67
|
2.50 | 2.48 unread messages | -0.02 | 2.54 | 2.44 | 4,301,200 | 56.84 | 0.00 | 0.00 |
09/07/67
|
2.48 | 2.50 unread messages | +0.04 | 2.60 | 2.42 | 12,449,100 | 57.30 | 0.00 | 0.00 |
08/07/67
|
2.52 | 2.46 unread messages | -0.04 | 2.52 | 2.44 | 3,770,800 | 56.38 | 0.00 | 0.00 |
05/07/67
|
2.42 | 2.50 unread messages | +0.08 | 2.50 | 2.38 | 5,813,500 | 57.30 | 0.00 | 0.00 |
04/07/67
|
2.46 | 2.42 unread messages | 0.00 | 2.48 | 2.42 | 4,446,000 | 55.47 | 0.00 | 0.00 |
03/07/67
|
2.40 | 2.42 unread messages | +0.02 | 2.46 | 2.32 | 4,113,200 | 55.47 | 0.00 | 0.00 |
02/07/67
|
2.52 | 2.40 unread messages | -0.12 | 2.54 | 2.40 | 5,304,100 | 55.01 | 0.00 | 0.00 |
01/07/67
|
2.54 | 2.52 unread messages | 0.00 | 2.56 | 2.50 | 2,222,100 | 57.76 | 0.00 | 0.00 |
28/06/67
|
2.64 | 2.52 unread messages | -0.12 | 2.66 | 2.46 | 7,462,400 | 57.76 | 0.00 | 0.00 |
27/06/67
|
2.68 | 2.64 unread messages | -0.08 | 2.76 | 2.62 | 10,236,900 | 60.51 | 0.00 | 0.00 |
26/06/67
|
2.58 | 2.72 unread messages | +0.16 | 2.78 | 2.56 | 21,652,000 | 62.34 | 0.00 | 0.00 |
25/06/67
|
2.68 | 2.56 unread messages | -0.10 | 2.68 | 2.56 | 4,379,700 | 58.68 | 0.00 | 0.00 |
24/06/67
|
2.58 | 2.66 unread messages | +0.08 | 2.68 | 2.54 | 4,478,300 | 60.97 | 0.00 | 0.00 |
21/06/67
|
2.50 | 2.58 unread messages | +0.06 | 2.58 | 2.46 | 6,127,400 | 59.13 | 0.00 | 0.00 |
20/06/67
|
2.46 | 2.52 unread messages | +0.08 | 2.58 | 2.40 | 8,074,700 | 57.76 | 0.00 | 0.00 |
19/06/67
|
2.62 | 2.44 unread messages | -0.18 | 2.64 | 2.26 | 10,414,400 | 55.93 | 0.00 | 0.00 |
18/06/67
|
2.58 | 2.62 unread messages | +0.06 | 2.68 | 2.58 | 3,260,800 | 60.05 | 0.00 | 0.00 |
17/06/67
|
2.66 | 2.56 unread messages | -0.10 | 2.66 | 2.54 | 6,109,900 | 58.68 | 0.00 | 0.00 |
14/06/67
|
2.78 | 2.66 unread messages | -0.12 | 2.82 | 2.64 | 8,172,700 | 60.97 | 0.00 | 0.00 |
13/06/67
|
2.80 | 2.78 unread messages | 0.00 | 2.82 | 2.74 | 4,625,700 | 63.72 | 0.00 | 0.00 |
12/06/67
|
2.88 | 2.78 unread messages | -0.10 | 2.90 | 2.78 | 10,277,300 | 63.72 | 0.00 | 0.00 |
11/06/67
|
2.94 | 2.88 unread messages | -0.06 | 2.96 | 2.86 | 11,435,400 | 66.01 | 0.00 | 0.00 |
10/06/67
|
2.84 | 2.94 unread messages | +0.12 | 2.98 | 2.84 | 16,298,200 | 67.39 | 0.00 | 0.00 |
07/06/67
|
2.82 | 2.82 unread messages | +0.06 | 2.88 | 2.80 | 7,119,600 | 64.64 | 0.00 | 0.00 |
06/06/67
|
2.92 | 2.76 unread messages | -0.14 | 2.94 | 2.74 | 12,296,700 | 63.26 | 0.00 | 0.00 |
06/06/67
|
2.92 | 2.76 unread messages | -0.14 | 2.94 | 2.74 | 12,296,700 | 63.26 | 0.00 | 0.00 |
06/06/67
|
2.92 | 2.76 unread messages | -0.14 | 2.94 | 2.74 | 12,296,700 | 63.26 | 0.00 | 0.00 |
05/06/67
|
2.84 | 2.90 unread messages | +0.06 | 2.94 | 2.84 | 6,964,300 | 66.47 | 0.00 | 0.00 |
04/06/67
|
2.96 | 2.84 unread messages | -0.08 | 3.02 | 2.80 | 13,381,200 | 65.09 | 0.00 | 0.00 |
31/05/67
|
3.00 | 2.92 unread messages | -0.06 | 3.06 | 2.92 | 12,095,300 | 66.93 | 0.00 | 0.00 |
30/05/67
|
3.10 | 2.98 unread messages | -0.16 | 3.16 | 2.94 | 29,112,800 | 68.30 | 0.00 | 0.00 |
29/05/67
|
3.22 | 3.14 unread messages | -0.10 | 3.40 | 3.14 | 57,162,700 | 71.97 | 0.00 | 0.00 |
28/05/67
|
3.30 | 3.24 unread messages | -0.08 | 3.34 | 3.14 | 38,991,300 | 74.26 | 0.00 | 0.00 |
27/05/67
|
3.02 | 3.32 unread messages | +0.32 | 3.32 | 2.96 | 41,943,800 | 76.10 | 0.00 | 0.00 |
24/05/67
|
2.96 | 3.00 unread messages | -0.02 | 3.04 | 2.96 | 7,142,300 | 68.76 | 0.00 | 0.00 |
23/05/67
|
3.02 | 3.02 unread messages | +0.06 | 3.12 | 2.88 | 25,828,700 | 69.22 | 0.00 | 0.00 |
21/05/67
|
2.98 | 2.96 unread messages | +0.02 | 3.10 | 2.96 | 25,436,900 | 67.84 | 0.00 | 0.00 |
20/05/67
|
3.00 | 2.94 unread messages | +0.04 | 3.08 | 2.92 | 27,427,300 | 67.39 | 0.00 | 0.00 |
17/05/67
|
2.74 | 2.90 unread messages | +0.18 | 2.96 | 2.72 | 10,236,400 | 66.47 | 0.00 | 0.00 |
16/05/67
|
2.50 | 2.72 unread messages | -0.20 | 2.80 | 2.40 | 11,398,100 | 62.34 | 0.00 | 0.00 |
15/05/67
|
2.94 | 2.92 unread messages | 0.00 | 3.00 | 2.88 | 5,702,400 | 54.51 | 0.00 | 0.00 |
14/05/67
|
3.02 | 2.92 unread messages | -0.14 | 3.08 | 2.90 | 6,544,800 | 54.51 | 0.00 | 0.00 |
13/05/67
|
2.90 | 3.06 unread messages | +0.12 | 3.10 | 2.90 | 8,912,000 | 57.12 | 0.00 | 0.00 |
10/05/67
|
2.98 | 2.94 unread messages | -0.04 | 3.04 | 2.80 | 7,626,000 | 54.88 | 0.00 | 0.00 |
09/05/67
|
3.08 | 2.98 unread messages | -0.10 | 3.10 | 2.98 | 8,227,300 | 55.63 | 0.00 | 0.00 |
08/05/67
|
3.04 | 3.08 unread messages | +0.02 | 3.14 | 2.98 | 6,556,900 | 57.50 | 0.00 | 0.00 |
07/05/67
|
2.92 | 3.06 unread messages | +0.14 | 3.10 | 2.92 | 12,310,600 | 57.12 | 0.00 | 0.00 |
03/05/67
|
2.94 | 2.92 unread messages | -0.02 | 2.98 | 2.88 | 3,618,700 | 54.51 | 0.00 | 0.00 |
02/05/67
|
3.18 | 2.94 unread messages | -0.26 | 3.24 | 2.82 | 21,256,800 | 54.88 | 0.00 | 0.00 |
30/04/67
|
3.24 | 3.20 unread messages | -0.04 | 3.36 | 3.16 | 16,249,100 | 59.74 | 0.00 | 0.00 |
29/04/67
|
3.10 | 3.24 unread messages | +0.06 | 3.28 | 3.08 | 14,528,500 | 60.48 | 0.00 | 0.00 |
26/04/67
|
3.14 | 3.18 unread messages | +0.04 | 3.46 | 3.06 | 88,452,900 | 59.36 | 0.00 | 0.00 |
25/04/67
|
3.20 | 3.14 unread messages | -0.12 | 3.54 | 3.14 | 89,904,600 | 58.62 | 0.00 | 0.00 |
24/04/67
|
2.92 | 3.26 unread messages | +0.38 | 3.38 | 2.84 | 133,978,800 | 60.86 | 0.00 | 0.00 |
23/04/67
|
2.74 | 2.88 unread messages | +0.12 | 3.08 | 2.66 | 61,819,000 | 53.76 | 0.00 | 0.00 |
22/04/67
|
2.68 | 2.76 unread messages | +0.18 | 2.80 | 2.64 | 17,087,700 | 51.52 | 0.00 | 0.00 |
19/04/67
|
2.76 | 2.58 unread messages | -0.30 | 2.78 | 2.56 | 10,314,600 | 48.16 | 0.00 | 0.00 |
18/04/67
|
3.04 | 2.88 unread messages | -0.14 | 3.04 | 2.84 | 10,920,600 | 53.76 | 0.00 | 0.00 |
17/04/67
|
2.92 | 3.02 unread messages | +0.06 | 3.02 | 2.84 | 10,346,100 | 56.38 | 0.00 | 0.00 |
11/04/67
|
3.06 | 2.96 unread messages | -0.10 | 3.06 | 2.88 | 11,970,000 | 55.26 | 0.00 | 0.00 |
10/04/67
|
2.70 | 3.06 unread messages | +0.36 | 3.08 | 2.68 | 29,098,700 | 57.12 | 0.00 | 0.00 |
09/04/67
|
2.68 | 2.70 unread messages | +0.02 | 2.74 | 2.52 | 12,625,400 | 50.40 | 0.00 | 0.00 |
05/04/67
|
2.72 | 2.68 unread messages | -0.06 | 2.74 | 2.60 | 6,339,700 | 50.03 | 0.00 | 0.00 |
04/04/67
|
2.78 | 2.74 unread messages | -0.08 | 2.84 | 2.62 | 13,336,800 | 51.15 | 0.00 | 0.00 |
02/04/67
|
3.08 | 2.90 unread messages | -0.20 | 3.08 | 2.60 | 30,209,800 | 54.14 | 0.00 | 0.00 |
01/04/67
|
3.14 | 3.10 unread messages | -0.28 | 3.28 | 3.00 | 20,377,000 | 57.87 | 0.00 | 0.00 |
29/03/67
|
3.56 | 3.38 unread messages | -0.12 | 3.58 | 3.36 | 38,747,200 | 63.10 | 0.00 | 0.00 |
28/03/67
|
3.66 | 3.50 unread messages | -0.06 | 3.74 | 3.44 | 92,183,100 | 65.34 | 0.00 | 0.00 |
27/03/67
|
3.40 | 3.56 unread messages | +0.18 | 3.86 | 3.34 | 268,224,500 | 66.46 | 0.00 | 0.00 |
26/03/67
|
3.82 | 3.38 unread messages | -0.38 | 3.84 | 3.30 | 269,554,200 | 63.10 | 0.00 | 0.00 |
25/03/67
|
4.24 | 3.76 unread messages | -0.40 | 4.46 | 3.70 | 225,764,500 | 70.19 | 0.00 | 0.00 |
22/03/67
|
5.15 | 4.16 unread messages | -1.29 | 5.30 | 4.16 | 311,531,300 | 77.66 | 0.00 | 0.00 |
21/03/67
|
5.10 | 5.45 unread messages | +1.05 | 5.65 | 4.50 | 438,525,800 | 101.74 | 0.00 | 0.00 |
20/03/67
|
2.18 | 4.40 unread messages | +2.77 | 4.40 | 2.14 | 1,124,802,800 | 82.14 | 0.00 | 0.00 |