ราคาหุ้นย้อนหลัง BKGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.86 | 1.85 unread messages | -0.02 | 1.90 | 1.85 | 244,600 | 22.12 | 2.70 | - |
28/04/68
|
1.89 | 1.87 unread messages | -0.02 | 1.94 | 1.86 | 793,400 | 22.36 | 2.67 | - |
25/04/68
|
1.87 | 1.89 unread messages | +0.03 | 1.90 | 1.87 | 859,100 | 22.60 | 2.65 | - |
24/04/68
|
1.88 | 1.86 unread messages | -0.02 | 1.88 | 1.84 | 181,800 | 22.24 | 2.69 | - |
23/04/68
|
1.86 | 1.88 unread messages | +0.01 | 1.88 | 1.86 | 269,500 | 22.48 | 2.66 | - |
22/04/68
|
1.85 | 1.87 unread messages | +0.03 | 1.87 | 1.84 | 282,200 | 22.36 | 2.67 | - |
21/04/68
|
1.87 | 1.84 unread messages | -0.03 | 1.90 | 1.84 | 701,000 | 22.00 | 2.72 | - |
18/04/68
|
1.86 | 1.87 unread messages | +0.01 | 1.88 | 1.83 | 525,300 | 22.36 | 2.67 | - |
17/04/68
|
1.80 | 1.86 unread messages | +0.07 | 1.87 | 1.79 | 1,950,200 | 22.24 | 2.69 | - |
16/04/68
|
1.68 | 1.79 unread messages | +0.09 | 1.80 | 1.68 | 1,034,700 | 21.41 | 2.79 | - |
11/04/68
|
1.78 | 1.70 unread messages | -0.08 | 1.78 | 1.70 | 1,899,700 | 20.33 | 2.94 | - |
10/04/68
|
1.88 | 1.78 unread messages | -0.04 | 1.90 | 1.75 | 4,588,000 | 21.29 | 2.81 | - |
09/04/68
|
1.83 | 1.82 unread messages | -0.01 | 1.85 | 1.78 | 1,556,500 | 21.77 | 2.75 | - |
08/04/68
|
1.86 | 1.83 unread messages | -0.07 | 1.88 | 1.81 | 2,555,500 | 21.88 | 2.73 | - |
04/04/68
|
1.93 | 1.90 unread messages | -0.04 | 1.94 | 1.81 | 2,168,500 | 22.72 | 2.63 | - |
03/04/68
|
1.96 | 1.94 unread messages | -0.02 | 1.96 | 1.93 | 735,100 | 23.20 | 2.58 | - |
02/04/68
|
1.96 | 1.96 unread messages | -0.01 | 1.98 | 1.95 | 230,700 | 23.44 | 2.55 | - |
01/04/68
|
1.96 | 1.97 unread messages | +0.02 | 1.98 | 1.96 | 593,900 | 23.56 | 2.54 | - |
31/03/68
|
1.93 | 1.95 unread messages | -0.01 | 1.97 | 1.93 | 981,900 | 23.32 | 2.56 | - |
28/03/68
|
1.99 | 1.96 unread messages | -0.01 | 1.99 | 1.95 | 692,800 | 23.44 | 2.55 | - |
27/03/68
|
1.99 | 1.97 unread messages | -0.03 | 2.02 | 1.97 | 1,222,700 | 23.56 | 2.54 | - |
26/03/68
|
1.97 | 2.00 unread messages | +0.02 | 2.02 | 1.97 | 476,500 | 23.92 | 2.50 | - |
25/03/68
|
2.02 | 1.98 unread messages | -0.01 | 2.02 | 1.96 | 1,243,700 | 23.68 | 2.53 | - |
24/03/68
|
1.99 | 1.99 unread messages | 0.00 | 2.02 | 1.99 | 880,700 | 23.80 | 2.51 | - |
21/03/68
|
2.00 | 1.99 unread messages | -0.03 | 2.02 | 1.98 | 837,900 | 23.80 | 2.51 | - |
20/03/68
|
2.08 | 2.02 unread messages | -0.04 | 2.08 | 2.00 | 1,038,000 | 24.16 | 2.48 | - |
19/03/68
|
2.02 | 2.06 unread messages | +0.06 | 2.08 | 2.02 | 1,688,600 | 24.64 | 2.43 | - |
18/03/68
|
2.02 | 2.00 unread messages | 0.00 | 2.04 | 2.00 | 1,288,500 | 23.92 | 2.50 | - |
17/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 2.00 | 444,800 | 23.92 | 2.50 | - |
14/03/68
|
1.97 | 2.00 unread messages | +0.04 | 2.02 | 1.97 | 1,975,300 | 23.92 | 2.50 | - |
13/03/68
|
1.99 | 1.96 unread messages | 0.00 | 2.00 | 1.96 | 1,388,100 | 23.44 | 2.55 | - |
12/03/68
|
2.08 | 1.96 unread messages | -0.12 | 2.08 | 1.93 | 5,028,100 | 23.44 | 2.55 | - |
11/03/68
|
1.99 | 2.08 unread messages | +0.09 | 2.08 | 1.97 | 2,583,100 | 24.87 | 2.40 | - |
10/03/68
|
2.04 | 1.99 unread messages | -0.05 | 2.06 | 1.99 | 1,576,400 | 23.80 | 2.51 | - |
07/03/68
|
2.02 | 2.04 unread messages | +0.04 | 2.06 | 2.00 | 1,299,500 | 24.40 | 2.45 | - |
06/03/68
|
2.06 | 2.00 unread messages | -0.04 | 2.06 | 1.98 | 1,907,400 | 23.92 | 2.50 | - |
05/03/68
|
1.95 | 2.04 unread messages | +0.10 | 2.06 | 1.95 | 3,022,900 | 24.40 | 2.45 | - |
04/03/68
|
1.95 | 1.94 unread messages | -0.01 | 2.02 | 1.94 | 2,343,400 | 23.20 | 2.58 | - |
03/03/68
|
2.10 | 1.95 unread messages | -0.15 | 2.12 | 1.90 | 9,417,600 | 23.32 | 2.56 | - |
28/02/68
|
2.06 | 2.10 unread messages | -0.02 | 2.12 | 2.02 | 2,930,100 | 25.11 | 2.38 | - |
27/02/68
|
2.18 | 2.12 unread messages | -0.12 | 2.22 | 2.06 | 3,515,700 | 25.35 | 2.36 | - |
26/02/68
|
2.10 | 2.24 unread messages | +0.18 | 2.24 | 2.08 | 3,469,700 | 30.21 | 0.00 | - |
25/02/68
|
2.18 | 2.06 unread messages | -0.14 | 2.18 | 2.06 | 2,349,500 | 27.78 | 0.00 | - |
24/02/68
|
2.28 | 2.20 unread messages | -0.08 | 2.28 | 2.16 | 1,887,900 | 29.67 | 0.00 | - |
21/02/68
|
2.26 | 2.28 unread messages | +0.02 | 2.30 | 2.24 | 1,860,800 | 30.75 | 0.00 | - |
20/02/68
|
2.40 | 2.26 unread messages | -0.10 | 2.40 | 2.24 | 2,788,900 | 30.48 | 0.00 | - |
19/02/68
|
2.30 | 2.36 unread messages | +0.06 | 2.36 | 2.28 | 1,882,200 | 31.83 | 0.00 | - |
18/02/68
|
2.26 | 2.30 unread messages | +0.06 | 2.34 | 2.26 | 2,673,200 | 31.02 | 0.00 | - |
17/02/68
|
2.14 | 2.24 unread messages | +0.06 | 2.26 | 2.14 | 1,875,900 | 30.21 | 0.00 | - |
14/02/68
|
2.20 | 2.18 unread messages | 0.00 | 2.22 | 2.18 | 987,800 | 29.40 | 0.00 | - |
13/02/68
|
2.22 | 2.18 unread messages | -0.04 | 2.26 | 2.18 | 1,138,200 | 29.40 | 0.00 | - |
11/02/68
|
2.12 | 2.22 unread messages | +0.10 | 2.22 | 2.10 | 1,973,400 | 29.94 | 0.00 | - |
10/02/68
|
2.10 | 2.12 unread messages | -0.04 | 2.16 | 2.10 | 1,287,700 | 28.59 | 0.00 | - |
07/02/68
|
2.04 | 2.16 unread messages | +0.12 | 2.16 | 2.02 | 2,935,100 | 29.13 | 0.00 | - |
06/02/68
|
2.16 | 2.04 unread messages | -0.10 | 2.18 | 2.00 | 4,017,900 | 27.51 | 0.00 | - |
05/02/68
|
2.26 | 2.14 unread messages | -0.08 | 2.28 | 2.12 | 3,329,600 | 28.86 | 0.00 | - |
04/02/68
|
2.30 | 2.22 unread messages | -0.04 | 2.32 | 2.20 | 3,101,100 | 29.94 | 0.00 | - |
03/02/68
|
2.12 | 2.26 unread messages | 0.00 | 2.28 | 2.12 | 3,561,100 | 30.48 | 0.00 | - |
31/01/68
|
2.32 | 2.26 unread messages | -0.04 | 2.38 | 2.20 | 3,296,800 | 30.48 | 0.00 | - |
30/01/68
|
2.36 | 2.30 unread messages | -0.06 | 2.40 | 2.26 | 3,679,100 | 31.02 | 0.00 | - |
29/01/68
|
2.42 | 2.36 unread messages | -0.06 | 2.46 | 2.34 | 3,333,300 | 31.83 | 0.00 | - |
28/01/68
|
2.46 | 2.42 unread messages | -0.02 | 2.48 | 2.32 | 6,032,800 | 32.63 | 0.00 | - |
27/01/68
|
2.44 | 2.44 unread messages | 0.00 | 2.54 | 2.40 | 7,572,700 | 32.90 | 0.00 | - |
24/01/68
|
2.26 | 2.44 unread messages | +0.20 | 2.52 | 2.26 | 25,527,400 | 32.90 | 0.00 | - |
23/01/68
|
2.24 | 2.24 unread messages | 0.00 | 2.34 | 2.20 | 4,061,100 | 30.21 | 0.00 | - |
22/01/68
|
2.24 | 2.24 unread messages | 0.00 | 2.28 | 2.18 | 4,335,900 | 30.21 | 0.00 | - |
21/01/68
|
2.18 | 2.24 unread messages | +0.06 | 2.26 | 2.16 | 2,833,100 | 30.21 | 0.00 | - |
20/01/68
|
2.06 | 2.18 unread messages | +0.14 | 2.18 | 2.06 | 3,566,900 | 29.40 | 0.00 | - |
17/01/68
|
2.26 | 2.04 unread messages | -0.28 | 2.30 | 1.99 | 21,396,900 | 27.51 | 0.00 | - |
16/01/68
|
2.56 | 2.32 unread messages | -0.24 | 2.56 | 2.32 | 12,092,800 | 31.29 | 0.00 | - |
15/01/68
|
2.46 | 2.56 unread messages | +0.06 | 2.58 | 2.42 | 13,790,700 | 34.52 | 0.00 | - |
14/01/68
|
2.38 | 2.50 unread messages | +0.16 | 2.54 | 2.34 | 18,571,900 | 33.71 | 0.00 | - |
13/01/68
|
2.42 | 2.34 unread messages | -0.08 | 2.42 | 2.30 | 4,470,300 | 31.56 | 0.00 | - |
10/01/68
|
2.42 | 2.42 unread messages | +0.04 | 2.46 | 2.26 | 6,865,100 | 32.63 | 0.00 | - |
09/01/68
|
2.62 | 2.38 unread messages | -0.12 | 2.66 | 2.34 | 21,739,000 | 32.10 | 0.00 | - |
08/01/68
|
2.34 | 2.50 unread messages | +0.18 | 2.56 | 2.30 | 26,519,400 | 33.71 | 0.00 | - |
07/01/68
|
2.18 | 2.32 unread messages | +0.14 | 2.34 | 2.14 | 5,330,400 | 31.29 | 0.00 | - |
06/01/68
|
2.16 | 2.18 unread messages | +0.02 | 2.22 | 2.14 | 827,300 | 29.40 | 0.00 | - |
03/01/68
|
2.18 | 2.16 unread messages | -0.04 | 2.20 | 2.14 | 837,800 | 29.13 | 0.00 | - |
02/01/68
|
2.22 | 2.20 unread messages | 0.00 | 2.22 | 2.14 | 807,800 | 29.67 | 0.00 | - |