ราคาหุ้นย้อนหลัง BKGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.83 | 1.99 unread messages | +0.18 | 1.99 | 1.82 | 10,359,100 | 17.44 | 2.51 | - |
28/05/69
|
1.72 | 1.81 unread messages | +0.09 | 1.81 | 1.71 | 1 | 15.86 | 2.76 | - |
27/05/69
|
1.72 | 1.72 unread messages | 0.00 | 1.75 | 1.71 | 1 | 15.07 | 2.91 | - |
26/05/69
|
1.74 | 1.72 unread messages | -0.02 | 1.75 | 1.71 | 1 | 15.07 | 2.91 | - |
25/05/69
|
1.79 | 1.74 unread messages | -0.05 | 1.79 | 1.73 | 1 | 15.25 | 2.87 | - |
22/05/69
|
1.83 | 1.79 unread messages | -0.02 | 1.84 | 1.79 | 1 | 15.69 | 2.79 | - |
21/05/69
|
1.82 | 1.81 unread messages | -0.01 | 1.85 | 1.80 | 1 | 15.86 | 2.76 | - |
20/05/69
|
1.78 | 1.82 unread messages | +0.04 | 1.84 | 1.78 | 1 | 15.95 | 2.75 | - |
19/05/69
|
1.78 | 1.78 unread messages | +0.04 | 1.79 | 1.75 | 1 | 15.60 | 2.81 | - |
18/05/69
|
1.66 | 1.74 unread messages | +0.07 | 1.78 | 1.66 | 3 | 15.25 | 2.87 | - |
15/05/69
|
1.68 | 1.67 unread messages | +0.26 | 1.79 | 1.63 | 9 | 14.64 | 2.99 | - |
14/05/69
|
1.41 | 1.41 unread messages | +0.01 | 1.43 | 1.40 | 386,200 | 18.65 | 3.55 | - |
13/05/69
|
1.36 | 1.40 unread messages | +0.03 | 1.43 | 1.35 | 747,000 | 18.52 | 3.57 | - |
12/05/69
|
1.37 | 1.37 unread messages | 0.00 | 1.39 | 1.37 | 185,300 | 18.13 | 3.65 | - |
11/05/69
|
1.41 | 1.37 unread messages | -0.04 | 1.41 | 1.37 | 129,700 | 18.13 | 3.65 | - |
08/05/69
|
1.40 | 1.41 unread messages | +0.01 | 1.43 | 1.40 | 93,600 | 18.65 | 3.55 | - |
07/05/69
|
1.38 | 1.40 unread messages | +0.02 | 1.40 | 1.38 | 297,200 | 18.52 | 3.57 | - |
06/05/69
|
1.38 | 1.38 unread messages | -0.05 | 1.43 | 1.37 | 598,500 | 18.26 | 3.62 | - |
05/05/69
|
1.43 | 1.43 unread messages | 0.00 | 1.45 | 1.42 | 409,100 | 18.92 | 3.50 | - |
30/04/69
|
1.46 | 1.43 unread messages | 0.00 | 1.46 | 1.43 | 439,900 | 18.92 | 3.50 | - |
29/04/69
|
1.46 | 1.43 unread messages | +0.01 | 1.46 | 1.42 | 372,400 | 18.92 | 3.50 | - |
28/04/69
|
1.36 | 1.42 unread messages | +0.07 | 1.46 | 1.36 | 648,000 | 18.79 | 3.52 | - |
27/04/69
|
1.34 | 1.35 unread messages | +0.01 | 1.36 | 1.32 | 184,900 | 17.86 | 3.70 | - |
24/04/69
|
1.33 | 1.34 unread messages | +0.01 | 1.34 | 1.32 | 147,500 | 17.73 | 3.73 | - |
23/04/69
|
1.31 | 1.33 unread messages | +0.02 | 1.33 | 1.31 | 188,700 | 17.60 | 3.76 | - |
22/04/69
|
1.32 | 1.31 unread messages | -0.01 | 1.32 | 1.31 | 82,100 | 17.33 | 3.82 | - |
21/04/69
|
1.32 | 1.32 unread messages | 0.00 | 1.32 | 1.32 | 210,400 | 17.46 | 3.79 | - |
20/04/69
|
1.32 | 1.32 unread messages | -0.01 | 1.32 | 1.31 | 158,300 | 17.46 | 3.79 | - |
17/04/69
|
1.34 | 1.33 unread messages | -0.01 | 1.34 | 1.32 | 127,500 | 17.60 | 3.76 | - |
10/04/69
|
1.35 | 1.36 unread messages | +0.01 | 1.36 | 1.35 | 1,400 | 17.99 | 3.68 | - |
09/04/69
|
1.36 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 79,400 | 17.86 | 3.70 | - |
08/04/69
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.35 | 34,400 | 17.86 | 3.70 | - |
07/04/69
|
1.37 | 1.36 unread messages | -0.01 | 1.37 | 1.34 | 137,400 | 17.99 | 3.68 | - |
03/04/69
|
1.35 | 1.37 unread messages | +0.01 | 1.37 | 1.35 | 139,200 | 18.13 | 3.65 | - |
02/04/69
|
1.36 | 1.36 unread messages | +0.01 | 1.36 | 1.35 | 42,500 | 17.99 | 3.68 | - |
01/04/69
|
1.34 | 1.35 unread messages | +0.02 | 1.35 | 1.34 | 72,500 | 17.86 | 3.70 | - |
31/03/69
|
1.36 | 1.33 unread messages | -0.02 | 1.36 | 1.33 | 49,800 | 17.60 | 3.76 | - |
30/03/69
|
1.36 | 1.35 unread messages | -0.02 | 1.36 | 1.35 | 113,400 | 17.86 | 3.70 | - |
27/03/69
|
1.36 | 1.37 unread messages | +0.01 | 1.38 | 1.36 | 33,400 | 18.13 | 3.65 | - |
26/03/69
|
1.40 | 1.36 unread messages | -0.05 | 1.40 | 1.36 | 232,900 | 17.99 | 3.68 | - |
25/03/69
|
1.39 | 1.41 unread messages | +0.02 | 1.43 | 1.39 | 673,700 | 18.65 | 3.55 | - |
24/03/69
|
1.33 | 1.39 unread messages | +0.09 | 1.39 | 1.33 | 446,000 | 18.39 | 3.60 | - |
23/03/69
|
1.28 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 191,500 | 17.20 | 3.85 | - |
20/03/69
|
1.29 | 1.30 unread messages | 0.00 | 1.32 | 1.29 | 104,000 | 17.20 | 3.85 | - |
19/03/69
|
1.32 | 1.30 unread messages | -0.01 | 1.32 | 1.27 | 603,100 | 17.20 | 3.85 | - |
18/03/69
|
1.34 | 1.31 unread messages | -0.04 | 1.34 | 1.28 | 567,900 | 17.33 | 3.82 | - |
17/03/69
|
1.35 | 1.35 unread messages | 0.00 | 1.35 | 1.33 | 141,200 | 17.86 | 3.70 | - |
16/03/69
|
1.33 | 1.35 unread messages | +0.02 | 1.37 | 1.33 | 30,200 | 17.60 | 3.76 | - |
13/03/69
|
1.38 | 1.33 unread messages | -0.05 | 1.38 | 1.33 | 117,600 | 17.60 | 3.76 | - |
12/03/69
|
1.38 | 1.38 unread messages | +0.01 | 1.38 | 1.34 | 12,300 | 18.26 | 3.62 | - |
11/03/69
|
1.37 | 1.37 unread messages | 0.00 | 1.37 | 1.36 | 127,100 | 18.13 | 3.65 | - |
10/03/69
|
1.34 | 1.37 unread messages | +0.03 | 1.37 | 1.33 | 80,900 | 18.13 | 3.65 | - |
09/03/69
|
1.35 | 1.34 unread messages | -0.04 | 1.35 | 1.31 | 224,400 | 17.73 | 3.73 | - |
06/03/69
|
1.33 | 1.38 unread messages | +0.02 | 1.38 | 1.32 | 379,200 | 18.26 | 3.62 | - |
05/03/69
|
1.43 | 1.36 unread messages | +0.04 | 1.43 | 1.31 | 1,179,000 | 17.99 | 3.68 | - |
04/03/69
|
1.38 | 1.32 unread messages | -0.10 | 1.38 | 1.30 | 1,118,100 | 17.46 | 3.79 | - |
02/03/69
|
1.47 | 1.42 unread messages | -0.06 | 1.48 | 1.41 | 892,500 | 18.79 | 3.52 | - |
27/02/69
|
1.47 | 1.48 unread messages | 0.00 | 1.50 | 1.46 | 929,500 | 19.58 | 3.38 | - |
26/02/69
|
1.50 | 1.48 unread messages | +0.02 | 1.52 | 1.47 | 689,500 | 19.58 | 3.38 | - |
25/02/69
|
1.50 | 1.46 unread messages | -0.01 | 1.50 | 1.42 | 256,000 | 27.67 | 3.42 | - |
24/02/69
|
1.49 | 1.47 unread messages | 0.00 | 1.49 | 1.45 | 233,700 | 27.86 | 3.40 | - |
23/02/69
|
1.41 | 1.47 unread messages | +0.06 | 1.49 | 1.41 | 1,101,000 | 27.86 | 3.40 | - |
20/02/69
|
1.39 | 1.41 unread messages | +0.02 | 1.42 | 1.36 | 673,100 | 26.73 | 3.55 | - |
19/02/69
|
1.41 | 1.39 unread messages | -0.03 | 1.41 | 1.36 | 1,255,100 | 26.35 | 3.60 | - |
18/02/69
|
1.44 | 1.42 unread messages | +0.03 | 1.44 | 1.40 | 836,800 | 26.92 | 3.52 | - |
17/02/69
|
1.37 | 1.39 unread messages | +0.06 | 1.42 | 1.34 | 1,831,100 | 26.35 | 3.60 | - |
16/02/69
|
1.31 | 1.33 unread messages | +0.04 | 1.33 | 1.29 | 447,300 | 25.21 | 3.76 | - |
13/02/69
|
1.32 | 1.29 unread messages | -0.04 | 1.33 | 1.25 | 1,373,600 | 24.45 | 3.88 | - |
12/02/69
|
1.32 | 1.33 unread messages | +0.03 | 1.34 | 1.29 | 398,500 | 25.21 | 3.76 | - |
11/02/69
|
1.30 | 1.30 unread messages | +0.01 | 1.32 | 1.30 | 345,400 | 24.64 | 3.85 | - |
10/02/69
|
1.27 | 1.29 unread messages | +0.02 | 1.31 | 1.26 | 542,900 | 24.45 | 3.88 | - |
09/02/69
|
1.26 | 1.27 unread messages | +0.01 | 1.27 | 1.25 | 144,400 | 24.07 | 3.94 | - |
06/02/69
|
1.26 | 1.26 unread messages | 0.00 | 1.28 | 1.26 | 79,400 | 23.88 | 3.97 | - |
05/02/69
|
1.25 | 1.26 unread messages | 0.00 | 1.28 | 1.25 | 47,000 | 23.88 | 3.97 | - |
04/02/69
|
1.28 | 1.26 unread messages | -0.01 | 1.28 | 1.26 | 38,400 | 23.88 | 3.97 | - |
03/02/69
|
1.26 | 1.27 unread messages | +0.02 | 1.29 | 1.26 | 159,800 | 24.07 | 3.94 | - |
02/02/69
|
1.27 | 1.25 unread messages | -0.03 | 1.28 | 1.25 | 424,700 | 23.69 | 4.00 | - |
30/01/69
|
1.29 | 1.28 unread messages | -0.01 | 1.30 | 1.27 | 128,000 | 24.26 | 3.91 | - |
29/01/69
|
1.31 | 1.29 unread messages | -0.02 | 1.31 | 1.28 | 190,800 | 24.45 | 3.88 | - |
28/01/69
|
1.28 | 1.31 unread messages | +0.02 | 1.31 | 1.28 | 175,200 | 24.83 | 3.82 | - |
27/01/69
|
1.30 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 139,200 | 24.45 | 3.88 | - |
26/01/69
|
1.28 | 1.29 unread messages | +0.03 | 1.31 | 1.26 | 309,400 | 24.45 | 3.88 | - |
23/01/69
|
1.25 | 1.26 unread messages | +0.02 | 1.28 | 1.25 | 247,200 | 23.88 | 3.97 | - |
22/01/69
|
1.24 | 1.24 unread messages | -0.01 | 1.28 | 1.24 | 133,800 | 23.50 | 4.03 | - |
21/01/69
|
1.26 | 1.25 unread messages | 0.00 | 1.26 | 1.24 | 60,900 | 23.69 | 4.00 | - |
20/01/69
|
1.25 | 1.25 unread messages | 0.00 | 1.29 | 1.25 | 279,800 | 23.69 | 4.00 | - |
19/01/69
|
1.24 | 1.25 unread messages | 0.00 | 1.25 | 1.24 | 51,700 | 23.69 | 4.00 | - |
16/01/69
|
1.26 | 1.25 unread messages | +0.02 | 1.26 | 1.23 | 59,700 | 23.69 | 4.00 | - |
15/01/69
|
1.23 | 1.23 unread messages | -0.02 | 1.23 | 1.20 | 335,000 | 23.31 | 4.07 | - |
14/01/69
|
1.23 | 1.25 unread messages | +0.02 | 1.25 | 1.23 | 356,000 | 23.69 | 4.00 | - |
13/01/69
|
1.25 | 1.23 unread messages | 0.00 | 1.25 | 1.23 | 96,900 | 23.31 | 4.07 | - |
12/01/69
|
1.24 | 1.23 unread messages | -0.01 | 1.25 | 1.23 | 41,800 | 23.31 | 4.07 | - |
09/01/69
|
1.26 | 1.24 unread messages | 0.00 | 1.26 | 1.24 | 215,500 | 23.50 | 4.03 | - |
08/01/69
|
1.26 | 1.24 unread messages | 0.00 | 1.27 | 1.24 | 107,000 | 23.50 | 4.03 | - |
07/01/69
|
1.24 | 1.24 unread messages | -0.02 | 1.26 | 1.24 | 202,400 | 23.50 | 4.03 | - |
06/01/69
|
1.26 | 1.26 unread messages | -0.02 | 1.28 | 1.25 | 101,500 | 23.88 | 3.97 | - |
05/01/69
|
1.24 | 1.28 unread messages | +0.03 | 1.31 | 1.24 | 243,600 | 24.26 | 3.91 | - |