ราคาหุ้นย้อนหลัง BLA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
15.90 | 15.00 unread messages | -1.00 | 15.90 | 14.90 | 3,514,600 | 7.07 | 4.53 | - |
08/04/68
|
16.30 | 16.00 unread messages | -0.80 | 16.40 | 15.60 | 1,774,800 | 7.54 | 4.25 | - |
04/04/68
|
17.80 | 16.80 unread messages | -1.00 | 17.80 | 16.60 | 2,721,800 | 7.92 | 4.05 | - |
03/04/68
|
17.80 | 17.80 unread messages | -0.10 | 17.90 | 17.60 | 865,500 | 8.39 | 3.82 | - |
02/04/68
|
18.00 | 17.90 unread messages | 0.00 | 18.20 | 17.80 | 787,600 | 8.44 | 3.80 | - |
01/04/68
|
18.10 | 17.90 unread messages | -0.20 | 18.40 | 17.90 | 754,100 | 8.44 | 3.80 | - |
31/03/68
|
18.00 | 18.10 unread messages | -0.80 | 18.50 | 17.90 | 1,590,800 | 8.53 | 3.76 | - |
28/03/68
|
19.00 | 18.90 unread messages | -0.10 | 19.00 | 18.80 | 200,500 | 8.91 | 3.60 | - |
27/03/68
|
19.10 | 19.00 unread messages | 0.00 | 19.20 | 18.80 | 1,132,800 | 8.95 | 3.58 | - |
26/03/68
|
19.20 | 19.00 unread messages | -0.10 | 19.40 | 19.00 | 920,300 | 8.95 | 3.58 | - |
25/03/68
|
19.50 | 19.10 unread messages | -0.40 | 19.50 | 19.10 | 790,000 | 9.00 | 3.56 | - |
24/03/68
|
19.50 | 19.50 unread messages | +0.10 | 19.80 | 19.40 | 752,400 | 9.19 | 3.49 | - |
21/03/68
|
19.70 | 19.40 unread messages | -0.10 | 19.80 | 19.40 | 901,600 | 9.14 | 3.51 | - |
20/03/68
|
20.10 | 19.50 unread messages | -0.50 | 20.20 | 19.50 | 881,100 | 9.19 | 3.49 | - |
19/03/68
|
19.50 | 20.00 unread messages | +0.60 | 20.20 | 19.50 | 1,158,200 | 9.43 | 3.40 | - |
18/03/68
|
19.40 | 19.40 unread messages | +0.40 | 19.60 | 19.20 | 962,900 | 9.14 | 3.51 | - |
17/03/68
|
18.80 | 19.00 unread messages | 0.00 | 19.30 | 18.60 | 1,460,600 | 8.95 | 3.58 | - |
14/03/68
|
19.10 | 19.00 unread messages | -0.10 | 19.20 | 19.00 | 675,900 | 8.95 | 3.58 | - |
13/03/68
|
19.80 | 19.10 unread messages | -0.60 | 19.80 | 19.10 | 793,600 | 9.00 | 3.56 | - |
12/03/68
|
19.80 | 19.70 unread messages | 0.00 | 19.90 | 19.60 | 823,600 | 9.28 | 3.45 | - |
11/03/68
|
19.50 | 19.70 unread messages | +0.10 | 19.90 | 19.10 | 901,900 | 9.28 | 3.45 | - |
10/03/68
|
20.00 | 19.60 unread messages | -0.40 | 20.10 | 19.60 | 650,900 | 9.24 | 3.47 | - |
07/03/68
|
20.20 | 20.00 unread messages | -0.20 | 20.30 | 19.80 | 1,064,200 | 9.43 | 3.40 | - |
06/03/68
|
20.40 | 20.20 unread messages | -0.10 | 20.40 | 20.00 | 1,741,500 | 9.52 | 3.37 | - |
05/03/68
|
20.30 | 20.30 unread messages | -0.10 | 20.50 | 20.00 | 2,270,300 | 9.57 | 3.35 | - |
04/03/68
|
19.60 | 20.40 unread messages | +0.50 | 20.40 | 19.60 | 1,386,600 | 9.61 | 3.33 | - |
03/03/68
|
20.10 | 19.90 unread messages | -0.20 | 20.30 | 19.40 | 1,930,300 | 9.38 | 3.42 | - |
28/02/68
|
20.20 | 20.10 unread messages | -0.30 | 20.50 | 20.00 | 1,304,900 | 9.47 | 3.38 | - |
27/02/68
|
20.60 | 20.40 unread messages | -0.10 | 20.70 | 20.20 | 998,300 | 9.61 | 3.33 | - |
26/02/68
|
20.80 | 20.50 unread messages | -0.30 | 21.20 | 20.40 | 1,294,600 | 9.66 | 3.32 | - |
25/02/68
|
21.10 | 20.80 unread messages | -0.30 | 21.70 | 20.80 | 2,197,000 | 9.80 | 3.27 | - |
24/02/68
|
21.20 | 21.10 unread messages | -0.30 | 21.40 | 20.60 | 1,628,100 | 9.94 | 3.22 | - |
21/02/68
|
21.70 | 21.40 unread messages | -0.10 | 21.80 | 21.40 | 2,294,700 | 10.09 | 3.18 | - |
20/02/68
|
21.50 | 21.50 unread messages | +1.50 | 22.50 | 21.10 | 6,907,200 | 8.50 | 3.16 | - |
19/02/68
|
19.80 | 20.00 unread messages | +0.30 | 20.00 | 19.70 | 760,100 | 11.28 | 2.40 | - |
18/02/68
|
19.30 | 19.70 unread messages | +0.40 | 19.80 | 19.30 | 926,300 | 11.11 | 2.44 | - |
17/02/68
|
19.10 | 19.30 unread messages | +0.20 | 19.40 | 19.00 | 899,500 | 10.89 | 2.49 | - |
14/02/68
|
19.50 | 19.10 unread messages | -0.30 | 19.50 | 19.00 | 1,020,100 | 10.77 | 2.51 | - |
13/02/68
|
19.40 | 19.40 unread messages | 0.00 | 19.80 | 19.40 | 1,961,300 | 10.94 | 2.47 | - |
11/02/68
|
18.70 | 19.40 unread messages | +0.70 | 19.40 | 18.70 | 1,576,500 | 10.94 | 2.47 | - |
10/02/68
|
17.80 | 18.70 unread messages | +1.00 | 18.70 | 17.50 | 2,003,800 | 10.55 | 2.57 | - |
07/02/68
|
17.40 | 17.70 unread messages | +0.30 | 17.80 | 17.30 | 1,104,800 | 9.98 | 2.71 | - |
06/02/68
|
17.80 | 17.40 unread messages | -0.40 | 17.80 | 17.30 | 727,300 | 9.81 | 2.76 | - |
05/02/68
|
18.10 | 17.80 unread messages | -0.10 | 18.10 | 17.70 | 390,800 | 10.04 | 2.70 | - |
04/02/68
|
18.20 | 17.90 unread messages | -0.20 | 18.40 | 17.80 | 605,400 | 10.10 | 2.68 | - |
03/02/68
|
17.40 | 18.10 unread messages | +0.10 | 18.20 | 17.10 | 834,100 | 10.21 | 2.65 | - |
31/01/68
|
18.80 | 18.00 unread messages | -0.70 | 18.90 | 17.90 | 1,821,600 | 10.15 | 2.67 | - |
30/01/68
|
18.70 | 18.70 unread messages | 0.00 | 18.80 | 18.60 | 223,600 | 10.55 | 2.57 | - |
29/01/68
|
18.80 | 18.70 unread messages | 0.00 | 19.00 | 18.50 | 566,600 | 10.55 | 2.57 | - |
28/01/68
|
19.00 | 18.70 unread messages | -0.20 | 19.10 | 18.50 | 682,900 | 10.55 | 2.57 | - |
27/01/68
|
18.90 | 18.90 unread messages | +0.10 | 19.10 | 18.70 | 462,600 | 10.66 | 2.54 | - |
24/01/68
|
18.70 | 18.80 unread messages | +0.20 | 19.00 | 18.70 | 638,000 | 10.60 | 2.55 | - |
23/01/68
|
19.10 | 18.60 unread messages | -0.50 | 19.20 | 18.50 | 1,668,000 | 10.49 | 2.58 | - |
22/01/68
|
19.20 | 19.10 unread messages | -0.10 | 19.40 | 19.00 | 791,100 | 10.77 | 2.51 | - |
21/01/68
|
19.50 | 19.20 unread messages | -0.30 | 19.80 | 19.10 | 942,400 | 10.83 | 2.50 | - |
20/01/68
|
19.40 | 19.50 unread messages | +0.20 | 19.80 | 19.40 | 240,700 | 11.00 | 2.46 | - |
17/01/68
|
19.40 | 19.30 unread messages | -0.30 | 19.80 | 19.30 | 1,085,400 | 10.89 | 2.49 | - |
16/01/68
|
19.40 | 19.60 unread messages | +0.20 | 19.70 | 19.20 | 707,900 | 11.05 | 2.45 | - |
15/01/68
|
19.00 | 19.40 unread messages | +0.60 | 19.50 | 18.80 | 1,569,200 | 10.94 | 2.47 | - |
14/01/68
|
19.90 | 18.80 unread messages | -1.00 | 19.90 | 18.80 | 1,435,800 | 10.60 | 2.55 | - |
13/01/68
|
20.10 | 19.80 unread messages | -0.20 | 20.10 | 19.60 | 721,400 | 11.17 | 2.42 | - |
10/01/68
|
20.20 | 20.00 unread messages | -0.20 | 20.30 | 19.70 | 1,404,900 | 11.28 | 2.40 | - |
09/01/68
|
21.00 | 20.20 unread messages | -0.80 | 21.00 | 20.10 | 1,794,200 | 11.39 | 2.38 | - |
08/01/68
|
20.70 | 21.00 unread messages | +0.40 | 21.60 | 20.70 | 4,163,000 | 11.84 | 2.29 | - |
07/01/68
|
20.10 | 20.60 unread messages | +0.50 | 20.80 | 20.00 | 717,700 | 11.62 | 2.33 | - |
06/01/68
|
20.60 | 20.10 unread messages | -0.40 | 20.90 | 20.00 | 1,476,000 | 11.34 | 2.39 | - |
03/01/68
|
20.90 | 20.50 unread messages | -0.40 | 20.90 | 20.50 | 504,300 | 11.56 | 2.34 | - |
02/01/68
|
21.20 | 20.90 unread messages | -0.20 | 21.20 | 20.70 | 926,100 | 11.79 | 2.30 | - |