ราคาหุ้นย้อนหลัง BLA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
20.40 | 20.50 unread messages | -0.10 | 20.60 | 20.40 | 435,200 | 5.02 | 4.20 | - |
10/04/69
|
20.40 | 20.70 unread messages | +0.30 | 20.70 | 20.20 | 1,190,400 | 5.07 | 4.15 | - |
09/04/69
|
20.80 | 20.40 unread messages | -0.50 | 20.80 | 20.30 | 1,427,400 | 5.00 | 4.22 | - |
08/04/69
|
20.90 | 20.90 unread messages | +0.10 | 20.90 | 20.70 | 1,908,400 | 5.12 | 4.11 | - |
07/04/69
|
20.30 | 20.80 unread messages | +0.40 | 20.80 | 20.30 | 1,739,800 | 5.10 | 4.13 | - |
03/04/69
|
20.60 | 20.40 unread messages | -0.20 | 20.90 | 20.40 | 1,083,900 | 5.00 | 4.22 | - |
02/04/69
|
20.20 | 20.60 unread messages | +0.30 | 20.90 | 20.10 | 2,484,900 | 5.05 | 4.17 | - |
01/04/69
|
20.40 | 20.30 unread messages | -0.10 | 20.80 | 20.20 | 2,468,700 | 4.97 | 4.24 | - |
31/03/69
|
20.10 | 20.40 unread messages | +0.50 | 20.60 | 20.00 | 4,860,600 | 5.00 | 4.22 | - |
30/03/69
|
19.90 | 19.90 unread messages | 0.00 | 20.20 | 19.70 | 2,489,400 | 4.88 | 4.32 | - |
27/03/69
|
19.30 | 19.90 unread messages | +0.60 | 20.00 | 19.30 | 2,066,700 | 4.88 | 4.32 | - |
26/03/69
|
19.60 | 19.30 unread messages | -0.20 | 19.60 | 19.30 | 391,900 | 4.73 | 4.46 | - |
25/03/69
|
19.20 | 19.50 unread messages | +0.30 | 19.70 | 19.20 | 1,229,100 | 4.78 | 4.41 | - |
24/03/69
|
19.30 | 19.20 unread messages | 0.00 | 19.30 | 19.10 | 502,700 | 4.70 | 4.48 | - |
23/03/69
|
19.00 | 19.20 unread messages | 0.00 | 19.20 | 18.90 | 942,900 | 4.70 | 4.48 | - |
20/03/69
|
19.20 | 19.20 unread messages | +0.10 | 19.50 | 19.10 | 1,349,800 | 4.70 | 4.48 | - |
19/03/69
|
19.60 | 19.10 unread messages | -0.50 | 19.60 | 19.00 | 2,040,100 | 4.68 | 4.50 | - |
18/03/69
|
19.90 | 19.60 unread messages | 0.00 | 19.90 | 19.60 | 836,900 | 4.80 | 4.39 | - |
17/03/69
|
19.20 | 19.60 unread messages | +0.40 | 19.70 | 19.20 | 1,172,800 | 4.80 | 4.39 | - |
16/03/69
|
19.40 | 19.20 unread messages | -0.30 | 19.40 | 19.10 | 1,501,000 | 4.78 | 4.41 | - |
13/03/69
|
19.70 | 19.50 unread messages | -0.30 | 19.80 | 19.50 | 748,800 | 4.78 | 4.41 | - |
12/03/69
|
19.60 | 19.80 unread messages | +0.20 | 19.90 | 19.50 | 757,600 | 4.85 | 4.34 | - |
11/03/69
|
19.50 | 19.60 unread messages | +0.20 | 19.90 | 19.40 | 1,129,000 | 4.80 | 4.39 | - |
10/03/69
|
19.80 | 19.40 unread messages | 0.00 | 19.80 | 19.30 | 1,203,400 | 4.75 | 4.43 | - |
09/03/69
|
18.90 | 19.40 unread messages | 0.00 | 19.40 | 18.60 | 1,742,300 | 4.75 | 4.43 | - |
06/03/69
|
19.50 | 19.40 unread messages | -0.30 | 19.70 | 19.40 | 1,108,900 | 4.75 | 4.43 | - |
05/03/69
|
19.80 | 19.70 unread messages | 0.00 | 20.00 | 19.40 | 1,628,000 | 4.83 | 4.37 | - |
04/03/69
|
20.50 | 19.70 unread messages | -1.10 | 20.50 | 19.10 | 3,263,600 | 4.83 | 4.37 | - |
02/03/69
|
21.00 | 20.80 unread messages | -0.60 | 21.30 | 20.70 | 3,131,600 | 5.10 | 4.13 | - |
27/02/69
|
21.70 | 21.40 unread messages | -0.40 | 21.80 | 21.20 | 2,462,400 | 5.24 | 4.02 | - |
26/02/69
|
21.80 | 21.80 unread messages | +0.10 | 22.20 | 21.60 | 3,595,800 | 5.34 | 3.94 | - |
25/02/69
|
21.90 | 21.70 unread messages | +0.10 | 22.00 | 21.50 | 3,136,200 | 5.32 | 3.96 | - |
24/02/69
|
22.10 | 21.60 unread messages | -0.30 | 22.30 | 21.30 | 4,361,600 | 5.29 | 3.98 | - |
23/02/69
|
23.60 | 21.90 unread messages | -1.00 | 24.00 | 21.80 | 10,503,500 | 5.37 | 3.93 | - |
20/02/69
|
22.40 | 22.90 unread messages | +0.50 | 23.00 | 22.20 | 2,604,400 | 5.95 | 2.97 | - |
19/02/69
|
22.10 | 22.40 unread messages | +0.40 | 22.60 | 22.00 | 2,013,600 | 5.82 | 3.04 | - |
18/02/69
|
21.90 | 22.00 unread messages | 0.00 | 22.10 | 21.70 | 1,952,900 | 5.71 | 3.09 | - |
17/02/69
|
21.40 | 22.00 unread messages | +0.60 | 22.00 | 21.20 | 2,305,800 | 5.71 | 3.09 | - |
16/02/69
|
21.70 | 21.40 unread messages | -0.20 | 21.70 | 21.30 | 1,301,000 | 5.56 | 3.18 | - |
13/02/69
|
21.40 | 21.60 unread messages | +0.20 | 21.80 | 21.40 | 1,650,900 | 5.61 | 3.15 | - |
12/02/69
|
20.80 | 21.40 unread messages | +0.60 | 21.40 | 20.70 | 1,918,100 | 5.56 | 3.18 | - |
11/02/69
|
21.00 | 20.80 unread messages | -0.30 | 21.10 | 20.80 | 1,576,900 | 5.40 | 3.27 | - |
10/02/69
|
20.90 | 21.10 unread messages | +0.20 | 21.20 | 20.80 | 1,600,200 | 5.48 | 3.22 | - |
09/02/69
|
20.90 | 20.90 unread messages | +0.20 | 21.20 | 20.80 | 1,609,300 | 5.43 | 3.25 | - |
06/02/69
|
20.70 | 20.70 unread messages | 0.00 | 20.70 | 20.50 | 1,480,300 | 5.37 | 3.29 | - |
05/02/69
|
20.70 | 20.70 unread messages | 0.00 | 20.80 | 20.60 | 1,210,800 | 5.37 | 3.29 | - |
04/02/69
|
20.80 | 20.70 unread messages | -0.20 | 21.00 | 20.60 | 1,316,300 | 5.37 | 3.29 | - |
03/02/69
|
20.70 | 20.90 unread messages | +0.40 | 21.00 | 20.60 | 2,553,000 | 5.43 | 3.25 | - |
02/02/69
|
21.30 | 20.50 unread messages | -0.80 | 21.30 | 20.30 | 3,339,200 | 5.32 | 3.32 | - |
30/01/69
|
20.60 | 21.30 unread messages | +0.80 | 21.50 | 20.60 | 4,280,100 | 5.53 | 3.19 | - |
29/01/69
|
21.00 | 20.50 unread messages | -0.40 | 21.00 | 20.50 | 1,623,500 | 5.32 | 3.32 | - |
28/01/69
|
20.60 | 20.90 unread messages | +0.20 | 21.10 | 20.50 | 2,240,800 | 5.43 | 3.25 | - |
27/01/69
|
20.50 | 20.70 unread messages | +0.30 | 20.90 | 20.40 | 1,424,700 | 5.37 | 3.29 | - |
26/01/69
|
20.60 | 20.40 unread messages | 0.00 | 20.60 | 20.20 | 1,201,300 | 5.30 | 3.33 | - |
23/01/69
|
20.50 | 20.40 unread messages | 0.00 | 20.70 | 20.40 | 1,080,900 | 5.30 | 3.33 | - |
22/01/69
|
20.90 | 20.40 unread messages | -0.40 | 21.10 | 20.40 | 2,399,500 | 5.30 | 3.33 | - |
21/01/69
|
20.60 | 20.80 unread messages | +0.10 | 20.90 | 20.50 | 1,501,800 | 5.40 | 3.27 | - |
20/01/69
|
20.90 | 20.70 unread messages | 0.00 | 21.00 | 20.50 | 2,236,000 | 5.37 | 3.29 | - |
19/01/69
|
20.60 | 20.70 unread messages | -0.10 | 20.90 | 20.50 | 903,200 | 5.37 | 3.29 | - |
16/01/69
|
20.60 | 20.80 unread messages | +0.20 | 20.90 | 20.50 | 1,414,100 | 5.40 | 3.27 | - |
15/01/69
|
19.90 | 20.60 unread messages | +0.70 | 20.60 | 19.90 | 1,824,100 | 5.35 | 3.30 | - |
14/01/69
|
20.40 | 19.90 unread messages | -0.50 | 20.50 | 19.70 | 2,297,900 | 5.17 | 3.42 | - |
13/01/69
|
20.90 | 20.40 unread messages | -0.40 | 21.20 | 20.30 | 3,150,100 | 5.30 | 3.33 | - |
12/01/69
|
21.10 | 20.80 unread messages | -0.20 | 21.20 | 20.80 | 1,819,500 | 5.40 | 3.27 | - |
09/01/69
|
21.10 | 21.00 unread messages | 0.00 | 21.30 | 20.90 | 1,196,200 | 5.45 | 3.24 | - |
08/01/69
|
20.70 | 21.00 unread messages | 0.00 | 21.10 | 20.70 | 1,412,600 | 5.45 | 3.24 | - |
07/01/69
|
20.70 | 21.00 unread messages | +0.40 | 21.10 | 20.60 | 2,579,100 | 5.45 | 3.24 | - |
06/01/69
|
20.60 | 20.60 unread messages | -0.10 | 20.70 | 20.30 | 2,396,500 | 5.35 | 3.30 | - |
05/01/69
|
20.00 | 20.70 unread messages | +0.60 | 20.80 | 20.00 | 3,512,300 | 5.37 | 3.29 | - |