ราคาหุ้นย้อนหลัง BKIH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
282.00 | 282.00 unread messages | 0.00 | 283.00 | 282.00 | 9,500 | 9.76 | 6.03 | - |
28/04/68
|
281.00 | 282.00 unread messages | +1.00 | 282.00 | 281.00 | 19,200 | 9.76 | 6.03 | - |
25/04/68
|
280.00 | 281.00 unread messages | +1.00 | 281.00 | 280.00 | 2,200 | 9.72 | 6.05 | - |
24/04/68
|
282.00 | 280.00 unread messages | -2.00 | 282.00 | 280.00 | 9,500 | 9.69 | 6.07 | - |
23/04/68
|
281.00 | 282.00 unread messages | +2.00 | 282.00 | 281.00 | 8,600 | 9.76 | 6.03 | - |
22/04/68
|
280.00 | 280.00 unread messages | 0.00 | 282.00 | 279.00 | 20,600 | 9.69 | 6.07 | - |
21/04/68
|
280.00 | 280.00 unread messages | 0.00 | 280.00 | 280.00 | 12,300 | 9.69 | 6.07 | - |
18/04/68
|
280.00 | 280.00 unread messages | 0.00 | 281.00 | 279.00 | 5,900 | 9.69 | 6.07 | - |
17/04/68
|
277.00 | 280.00 unread messages | +3.00 | 281.00 | 277.00 | 38,100 | 9.69 | 6.07 | - |
16/04/68
|
277.00 | 277.00 unread messages | 0.00 | 278.00 | 276.00 | 11,000 | 9.58 | 6.14 | - |
11/04/68
|
275.00 | 277.00 unread messages | 0.00 | 277.00 | 274.00 | 14,600 | 9.58 | 6.14 | - |
10/04/68
|
278.00 | 277.00 unread messages | +4.00 | 280.00 | 276.00 | 15,400 | 9.58 | 6.14 | - |
09/04/68
|
274.00 | 273.00 unread messages | 0.00 | 274.00 | 271.00 | 27,100 | 9.44 | 6.23 | - |
08/04/68
|
278.00 | 273.00 unread messages | -6.00 | 278.00 | 273.00 | 62,300 | 9.44 | 6.23 | - |
04/04/68
|
282.00 | 279.00 unread messages | -3.00 | 282.00 | 278.00 | 18,100 | 9.65 | 6.09 | - |
03/04/68
|
282.00 | 282.00 unread messages | +1.00 | 283.00 | 281.00 | 16,300 | 9.76 | 6.03 | - |
02/04/68
|
283.00 | 281.00 unread messages | -1.00 | 285.00 | 281.00 | 49,400 | 9.72 | 6.05 | - |
01/04/68
|
273.00 | 282.00 unread messages | +7.00 | 283.00 | 273.00 | 47,700 | 9.76 | 6.03 | - |
31/03/68
|
283.00 | 275.00 unread messages | -13.00 | 284.00 | 275.00 | 235,500 | 9.51 | 6.18 | - |
28/03/68
|
291.00 | 288.00 unread messages | -4.00 | 291.00 | 288.00 | 5,600 | 9.96 | 5.90 | - |
27/03/68
|
292.00 | 292.00 unread messages | 0.00 | 293.00 | 291.00 | 13,300 | 10.10 | 5.82 | - |
26/03/68
|
291.00 | 292.00 unread messages | +1.00 | 292.00 | 291.00 | 8,400 | 10.10 | 5.82 | - |
25/03/68
|
291.00 | 291.00 unread messages | 0.00 | 292.00 | 291.00 | 2,800 | 10.07 | 5.84 | - |
24/03/68
|
291.00 | 291.00 unread messages | 0.00 | 295.00 | 290.00 | 18,300 | 10.07 | 5.84 | - |
21/03/68
|
291.00 | 291.00 unread messages | -1.00 | 292.00 | 291.00 | 7,500 | 10.07 | 5.84 | - |
20/03/68
|
291.00 | 292.00 unread messages | 0.00 | 292.00 | 289.00 | 23,600 | 10.10 | 5.82 | - |
19/03/68
|
293.00 | 292.00 unread messages | -1.00 | 293.00 | 291.00 | 13,300 | 10.10 | 5.82 | - |
18/03/68
|
287.00 | 293.00 unread messages | +5.00 | 293.00 | 287.00 | 43,700 | 10.14 | 5.80 | - |
17/03/68
|
286.00 | 288.00 unread messages | +1.00 | 288.00 | 286.00 | 32,500 | 9.96 | 5.90 | - |
14/03/68
|
286.00 | 287.00 unread messages | +1.00 | 287.00 | 286.00 | 8,500 | 9.93 | 5.92 | - |
13/03/68
|
286.00 | 286.00 unread messages | -1.00 | 287.00 | 286.00 | 3,800 | 9.89 | 5.94 | - |
12/03/68
|
287.00 | 287.00 unread messages | -1.00 | 287.00 | 286.00 | 3,800 | 9.93 | 5.92 | - |
11/03/68
|
285.00 | 288.00 unread messages | +2.00 | 288.00 | 285.00 | 42,200 | 9.96 | 5.90 | - |
10/03/68
|
286.00 | 286.00 unread messages | 0.00 | 286.00 | 285.00 | 21,400 | 9.89 | 5.94 | - |
07/03/68
|
285.00 | 286.00 unread messages | -1.00 | 286.00 | 284.00 | 16,400 | 9.89 | 5.94 | - |
06/03/68
|
286.00 | 287.00 unread messages | -5.00 | 287.00 | 285.00 | 35,300 | 9.93 | 5.92 | - |
05/03/68
|
291.00 | 292.00 unread messages | 0.00 | 292.00 | 290.00 | 36,700 | 10.10 | 5.82 | - |
04/03/68
|
290.00 | 292.00 unread messages | +1.00 | 292.00 | 289.00 | 25,500 | 10.10 | 5.82 | - |
03/03/68
|
290.00 | 291.00 unread messages | +1.00 | 291.00 | 289.00 | 23,000 | 10.07 | 5.84 | - |
28/02/68
|
289.00 | 290.00 unread messages | -1.00 | 290.00 | 289.00 | 18,000 | 10.03 | 5.86 | - |
27/02/68
|
288.00 | 291.00 unread messages | +4.00 | 291.00 | 288.00 | 32,100 | 10.07 | 5.84 | - |
26/02/68
|
288.00 | 287.00 unread messages | -1.00 | 288.00 | 284.00 | 48,000 | 9.93 | 5.92 | - |
25/02/68
|
291.00 | 288.00 unread messages | -4.00 | 291.00 | 285.00 | 34,000 | 9.96 | 5.90 | - |
24/02/68
|
289.00 | 292.00 unread messages | +3.00 | 292.00 | 289.00 | 26,400 | 10.10 | 5.82 | - |
21/02/68
|
291.00 | 289.00 unread messages | -1.00 | 291.00 | 289.00 | 6,700 | 9.99 | 0.00 | - |
20/02/68
|
287.00 | 290.00 unread messages | +2.00 | 292.00 | 287.00 | 17,300 | 10.03 | 0.00 | - |
19/02/68
|
287.00 | 288.00 unread messages | +1.00 | 288.00 | 287.00 | 9,400 | 9.96 | 0.00 | - |
18/02/68
|
286.00 | 287.00 unread messages | +2.00 | 287.00 | 286.00 | 7,800 | 9.92 | 0.00 | - |
17/02/68
|
287.00 | 285.00 unread messages | -3.00 | 287.00 | 285.00 | 12,900 | 9.85 | 0.00 | - |
14/02/68
|
286.00 | 288.00 unread messages | +3.00 | 288.00 | 285.00 | 16,300 | 9.96 | 0.00 | - |
13/02/68
|
286.00 | 285.00 unread messages | 0.00 | 286.00 | 285.00 | 4,400 | 9.85 | 0.00 | - |
11/02/68
|
285.00 | 285.00 unread messages | 0.00 | 286.00 | 285.00 | 24,400 | 9.85 | 0.00 | - |
10/02/68
|
286.00 | 285.00 unread messages | -1.00 | 287.00 | 285.00 | 8,400 | 9.85 | 0.00 | - |
07/02/68
|
286.00 | 286.00 unread messages | 0.00 | 287.00 | 286.00 | 2,000 | 9.89 | 0.00 | - |
06/02/68
|
289.00 | 286.00 unread messages | -3.00 | 289.00 | 286.00 | 22,000 | 9.89 | 0.00 | - |
05/02/68
|
289.00 | 289.00 unread messages | -1.00 | 289.00 | 288.00 | 7,100 | 9.99 | 0.00 | - |
04/02/68
|
288.00 | 290.00 unread messages | +4.00 | 295.00 | 287.00 | 69,000 | 10.03 | 0.00 | - |
03/02/68
|
286.00 | 286.00 unread messages | -2.00 | 288.00 | 285.00 | 18,000 | 9.89 | 0.00 | - |
31/01/68
|
291.00 | 288.00 unread messages | -4.00 | 291.00 | 288.00 | 16,900 | 9.96 | 0.00 | - |
30/01/68
|
286.00 | 292.00 unread messages | +7.00 | 292.00 | 286.00 | 20,800 | 10.10 | 0.00 | - |
29/01/68
|
286.00 | 285.00 unread messages | -1.00 | 286.00 | 284.00 | 14,000 | 9.85 | 0.00 | - |
28/01/68
|
286.00 | 286.00 unread messages | 0.00 | 286.00 | 285.00 | 3,100 | 9.89 | 0.00 | - |
27/01/68
|
284.00 | 286.00 unread messages | +2.00 | 286.00 | 284.00 | 407,625 | 9.89 | 0.00 | - |
24/01/68
|
285.00 | 284.00 unread messages | -1.00 | 285.00 | 283.00 | 5,900 | 9.82 | 0.00 | - |
23/01/68
|
284.00 | 285.00 unread messages | +2.00 | 285.00 | 284.00 | 1,500 | 9.85 | 0.00 | - |
22/01/68
|
286.00 | 283.00 unread messages | 0.00 | 286.00 | 283.00 | 9,800 | 9.79 | 0.00 | - |
21/01/68
|
284.00 | 283.00 unread messages | -1.00 | 286.00 | 283.00 | 10,900 | 9.79 | 0.00 | - |
20/01/68
|
284.00 | 284.00 unread messages | 0.00 | 286.00 | 284.00 | 2,900 | 9.82 | 0.00 | - |
17/01/68
|
284.00 | 284.00 unread messages | 0.00 | 287.00 | 283.00 | 21,500 | 9.82 | 0.00 | - |
16/01/68
|
285.00 | 284.00 unread messages | 0.00 | 286.00 | 284.00 | 8,400 | 9.82 | 0.00 | - |
15/01/68
|
284.00 | 284.00 unread messages | +1.00 | 286.00 | 284.00 | 10,400 | 9.82 | 0.00 | - |
14/01/68
|
282.00 | 283.00 unread messages | +2.00 | 285.00 | 282.00 | 5,900 | 9.79 | 0.00 | - |
13/01/68
|
283.00 | 281.00 unread messages | -2.00 | 283.00 | 281.00 | 23,700 | 9.72 | 0.00 | - |
10/01/68
|
284.00 | 283.00 unread messages | -1.00 | 285.00 | 283.00 | 15,600 | 9.79 | 0.00 | - |
09/01/68
|
286.00 | 284.00 unread messages | -2.00 | 288.00 | 284.00 | 29,300 | 9.82 | 0.00 | - |
08/01/68
|
287.00 | 286.00 unread messages | 0.00 | 287.00 | 286.00 | 6,900 | 9.89 | 0.00 | - |
07/01/68
|
287.00 | 286.00 unread messages | 0.00 | 288.00 | 286.00 | 19,100 | 9.89 | 0.00 | - |
06/01/68
|
287.00 | 286.00 unread messages | -2.00 | 288.00 | 286.00 | 21,100 | 9.89 | 0.00 | - |
03/01/68
|
287.00 | 288.00 unread messages | +1.00 | 289.00 | 287.00 | 6,900 | 9.96 | 0.00 | - |
02/01/68
|
291.00 | 287.00 unread messages | -4.00 | 291.00 | 287.00 | 47,800 | 9.92 | 0.00 | - |