ราคาหุ้นย้อนหลัง BKIH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
322.00 | 319.00 unread messages | -5.00 | 324.00 | 317.00 | 27,800 | 10.83 | 5.49 | - |
09/04/69
|
329.00 | 324.00 unread messages | -6.00 | 330.00 | 320.00 | 40,700 | 11.00 | 5.40 | - |
08/04/69
|
331.00 | 330.00 unread messages | -3.00 | 334.00 | 330.00 | 55,200 | 11.21 | 5.30 | - |
07/04/69
|
327.00 | 333.00 unread messages | +6.00 | 334.00 | 327.00 | 125,100 | 11.31 | 5.26 | - |
03/04/69
|
323.00 | 327.00 unread messages | +3.00 | 327.00 | 319.00 | 44,200 | 11.10 | 5.35 | - |
02/04/69
|
325.00 | 324.00 unread messages | -1.00 | 326.00 | 324.00 | 26,900 | 11.00 | 5.40 | - |
01/04/69
|
322.00 | 325.00 unread messages | +4.00 | 325.00 | 322.00 | 37,700 | 11.04 | 5.38 | - |
31/03/69
|
322.00 | 321.00 unread messages | -1.00 | 323.00 | 320.00 | 28,800 | 10.90 | 5.45 | - |
30/03/69
|
316.00 | 322.00 unread messages | +4.00 | 322.00 | 316.00 | 22,100 | 10.93 | 5.43 | - |
27/03/69
|
318.00 | 318.00 unread messages | 0.00 | 319.00 | 316.00 | 11,900 | 10.80 | 5.50 | - |
26/03/69
|
316.00 | 318.00 unread messages | +1.00 | 318.00 | 315.00 | 33,600 | 10.80 | 5.50 | - |
25/03/69
|
313.00 | 317.00 unread messages | +4.00 | 317.00 | 313.00 | 24,900 | 10.76 | 5.52 | - |
24/03/69
|
310.00 | 313.00 unread messages | +3.00 | 313.00 | 310.00 | 24,900 | 10.63 | 5.59 | - |
23/03/69
|
310.00 | 310.00 unread messages | -2.00 | 310.00 | 307.00 | 12,300 | 10.53 | 5.65 | - |
20/03/69
|
310.00 | 312.00 unread messages | +1.00 | 312.00 | 310.00 | 10,000 | 10.59 | 5.61 | - |
19/03/69
|
309.00 | 311.00 unread messages | +2.00 | 311.00 | 308.00 | 28,200 | 10.56 | 5.63 | - |
18/03/69
|
309.00 | 309.00 unread messages | -1.00 | 310.00 | 309.00 | 10,500 | 10.49 | 5.66 | - |
17/03/69
|
308.00 | 310.00 unread messages | 0.00 | 310.00 | 307.00 | 5,900 | 10.53 | 5.65 | - |
16/03/69
|
310.00 | 310.00 unread messages | +1.00 | 310.00 | 308.00 | 14,400 | 10.49 | 5.66 | - |
13/03/69
|
309.00 | 309.00 unread messages | 0.00 | 309.00 | 308.00 | 5,700 | 10.49 | 5.66 | - |
12/03/69
|
308.00 | 309.00 unread messages | +1.00 | 311.00 | 308.00 | 25,600 | 10.49 | 5.66 | - |
11/03/69
|
308.00 | 308.00 unread messages | +1.00 | 308.00 | 307.00 | 1,900 | 10.46 | 5.68 | - |
10/03/69
|
305.00 | 307.00 unread messages | -5.00 | 309.00 | 305.00 | 39,500 | 10.42 | 5.70 | - |
09/03/69
|
310.00 | 312.00 unread messages | -3.00 | 313.00 | 308.00 | 46,400 | 10.59 | 5.61 | - |
06/03/69
|
314.00 | 315.00 unread messages | 0.00 | 315.00 | 312.00 | 25,900 | 10.70 | 5.56 | - |
05/03/69
|
312.00 | 315.00 unread messages | +1.00 | 315.00 | 312.00 | 19,400 | 10.70 | 5.56 | - |
04/03/69
|
310.00 | 314.00 unread messages | +3.00 | 314.00 | 307.00 | 53,400 | 10.66 | 5.57 | - |
02/03/69
|
312.00 | 311.00 unread messages | -3.00 | 313.00 | 311.00 | 43,500 | 10.56 | 5.63 | - |
27/02/69
|
312.00 | 314.00 unread messages | +1.00 | 314.00 | 312.00 | 23,300 | 10.66 | 5.57 | - |
26/02/69
|
312.00 | 313.00 unread messages | 0.00 | 313.00 | 310.00 | 13,900 | 10.63 | 5.59 | - |
25/02/69
|
311.00 | 313.00 unread messages | +1.00 | 314.00 | 310.00 | 14,200 | 9.62 | 5.43 | - |
24/02/69
|
311.00 | 312.00 unread messages | +1.00 | 312.00 | 310.00 | 1,700 | 9.58 | 5.45 | - |
23/02/69
|
313.00 | 311.00 unread messages | -1.00 | 315.00 | 309.00 | 12,800 | 9.55 | 5.47 | - |
20/02/69
|
312.00 | 312.00 unread messages | -1.00 | 315.00 | 310.00 | 13,200 | 9.58 | 5.45 | - |
19/02/69
|
313.00 | 313.00 unread messages | +2.00 | 313.00 | 311.00 | 5,000 | 9.62 | 5.43 | - |
18/02/69
|
308.00 | 311.00 unread messages | +3.00 | 312.00 | 308.00 | 14,000 | 9.55 | 5.47 | - |
17/02/69
|
307.00 | 308.00 unread messages | +1.00 | 309.00 | 307.00 | 17,900 | 9.46 | 5.52 | - |
16/02/69
|
306.00 | 307.00 unread messages | +2.00 | 307.00 | 306.00 | 12,000 | 9.43 | 5.54 | - |
13/02/69
|
305.00 | 305.00 unread messages | 0.00 | 306.00 | 305.00 | 2,300 | 9.37 | 5.57 | - |
12/02/69
|
305.00 | 305.00 unread messages | +1.00 | 306.00 | 304.00 | 41,800 | 9.37 | 5.57 | - |
11/02/69
|
302.00 | 304.00 unread messages | +1.00 | 304.00 | 302.00 | 12,600 | 9.34 | 5.59 | - |
10/02/69
|
302.00 | 303.00 unread messages | +1.00 | 303.00 | 302.00 | 2,800 | 9.31 | 5.61 | - |
09/02/69
|
302.00 | 302.00 unread messages | +1.00 | 303.00 | 302.00 | 11,600 | 9.28 | 5.63 | - |
06/02/69
|
302.00 | 301.00 unread messages | -1.00 | 302.00 | 301.00 | 4,200 | 9.25 | 5.65 | - |
05/02/69
|
301.00 | 302.00 unread messages | +1.00 | 302.00 | 301.00 | 800 | 9.28 | 5.63 | - |
04/02/69
|
301.00 | 301.00 unread messages | +1.00 | 302.00 | 301.00 | 10,400 | 9.25 | 5.65 | - |
03/02/69
|
301.00 | 300.00 unread messages | -1.00 | 301.00 | 300.00 | 600 | 9.22 | 5.67 | - |
02/02/69
|
301.00 | 301.00 unread messages | 0.00 | 301.00 | 300.00 | 6,100 | 9.25 | 5.65 | - |
30/01/69
|
300.00 | 301.00 unread messages | +1.00 | 302.00 | 300.00 | 13,900 | 9.25 | 5.65 | - |
29/01/69
|
301.00 | 300.00 unread messages | -1.00 | 301.00 | 300.00 | 13,200 | 9.22 | 5.67 | - |
28/01/69
|
301.00 | 301.00 unread messages | +1.00 | 302.00 | 301.00 | 5,600 | 9.25 | 5.65 | - |
27/01/69
|
301.00 | 300.00 unread messages | 0.00 | 301.00 | 300.00 | 7,600 | 9.22 | 5.67 | - |
26/01/69
|
300.00 | 300.00 unread messages | 0.00 | 301.00 | 300.00 | 6,200 | 9.22 | 5.67 | - |
23/01/69
|
301.00 | 300.00 unread messages | 0.00 | 301.00 | 300.00 | 700 | 9.22 | 5.67 | - |
22/01/69
|
301.00 | 300.00 unread messages | 0.00 | 301.00 | 300.00 | 5,800 | 9.22 | 5.67 | - |
21/01/69
|
301.00 | 300.00 unread messages | -2.00 | 302.00 | 300.00 | 4,100 | 9.22 | 5.67 | - |
20/01/69
|
301.00 | 302.00 unread messages | +2.00 | 302.00 | 301.00 | 3,200 | 9.28 | 5.63 | - |
19/01/69
|
300.00 | 300.00 unread messages | -1.00 | 300.00 | 299.00 | 24,500 | 9.22 | 5.67 | - |
16/01/69
|
301.00 | 301.00 unread messages | +1.00 | 301.00 | 300.00 | 6,600 | 9.25 | 5.65 | - |
15/01/69
|
300.00 | 300.00 unread messages | 0.00 | 301.00 | 300.00 | 24,500 | 9.22 | 5.67 | - |
14/01/69
|
300.00 | 300.00 unread messages | 0.00 | 301.00 | 300.00 | 12,600 | 9.22 | 5.67 | - |
13/01/69
|
300.00 | 300.00 unread messages | 0.00 | 300.00 | 299.00 | 2,300 | 9.22 | 5.67 | - |
12/01/69
|
300.00 | 300.00 unread messages | +1.00 | 300.00 | 299.00 | 1,500 | 9.22 | 5.67 | - |
09/01/69
|
300.00 | 299.00 unread messages | 0.00 | 300.00 | 299.00 | 5,900 | 9.19 | 5.69 | - |
08/01/69
|
299.00 | 299.00 unread messages | 0.00 | 300.00 | 298.00 | 14,900 | 9.19 | 5.69 | - |
07/01/69
|
299.00 | 299.00 unread messages | 0.00 | 300.00 | 298.00 | 18,500 | 9.19 | 5.69 | - |
06/01/69
|
300.00 | 299.00 unread messages | 0.00 | 301.00 | 299.00 | 8,600 | 9.19 | 5.69 | - |
05/01/69
|
301.00 | 299.00 unread messages | -2.00 | 301.00 | 299.00 | 5,300 | 9.19 | 5.69 | - |