ราคาหุ้นย้อนหลัง BLAND
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 9,234,400 | 6.12 | 2.50 | - |
10/04/68
|
0.40 | 0.41 unread messages | +0.02 | 0.41 | 0.39 | 6,544,100 | 6.27 | 2.44 | - |
09/04/68
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.38 | 5,970,400 | 5.97 | 2.56 | - |
08/04/68
|
0.41 | 0.38 unread messages | -0.04 | 0.41 | 0.38 | 20,385,600 | 5.81 | 2.63 | - |
04/04/68
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.41 | 11,349,600 | 6.43 | 2.38 | - |
03/04/68
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.42 | 3,231,000 | 6.58 | 2.33 | - |
02/04/68
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 1,219,300 | 6.58 | 2.33 | - |
01/04/68
|
0.42 | 0.42 unread messages | 0.00 | 0.44 | 0.42 | 3,292,200 | 6.43 | 2.38 | - |
31/03/68
|
0.43 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 7,399,900 | 6.43 | 2.38 | - |
28/03/68
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 4,971,900 | 6.73 | 2.27 | - |
27/03/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 11,668,100 | 6.73 | 2.27 | - |
26/03/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 8,087,900 | 6.73 | 2.27 | - |
25/03/68
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 13,875,600 | 6.73 | 2.27 | - |
24/03/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 13,510,900 | 6.88 | 2.22 | - |
21/03/68
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 14,580,600 | 7.04 | 2.17 | - |
20/03/68
|
0.44 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 9,467,800 | 6.88 | 2.22 | - |
19/03/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 2,911,500 | 6.73 | 2.27 | - |
18/03/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 7,521,800 | 6.73 | 2.27 | - |
17/03/68
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 20,347,900 | 6.73 | 2.27 | - |
14/03/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 12,149,100 | 6.88 | 2.22 | - |
13/03/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 33,904,800 | 7.04 | 2.17 | - |
12/03/68
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 4,500,400 | 7.04 | 2.17 | - |
11/03/68
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 9,074,900 | 7.19 | 2.13 | - |
10/03/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.46 | 2,780,800 | 7.04 | 2.17 | - |
07/03/68
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 13,793,200 | 7.04 | 2.17 | - |
06/03/68
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.47 | 5,436,400 | 7.19 | 2.13 | - |
05/03/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 8,590,700 | 7.19 | 2.13 | - |
04/03/68
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 18,105,000 | 7.19 | 2.13 | - |
03/03/68
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 2,468,200 | 7.19 | 2.13 | - |
28/02/68
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 3,612,800 | 7.04 | 2.17 | - |
27/02/68
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 3,167,900 | 7.19 | 2.13 | - |
26/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.46 | 12,695,100 | 7.19 | 2.13 | - |
25/02/68
|
0.49 | 0.47 unread messages | -0.01 | 0.49 | 0.46 | 10,939,800 | 7.19 | 2.13 | - |
24/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 19,149,000 | 7.34 | 2.08 | - |
21/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 5,884,400 | 7.50 | 2.04 | - |
20/02/68
|
0.49 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 1,614,100 | 7.50 | 2.04 | - |
19/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 9,221,700 | 7.34 | 2.08 | - |
18/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 5,868,800 | 7.50 | 2.04 | - |
17/02/68
|
0.49 | 0.49 unread messages | -0.01 | 0.49 | 0.48 | 18,777,700 | 7.50 | 2.04 | - |
14/02/68
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 2,354,100 | 7.08 | 2.00 | - |
13/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 2,805,600 | 6.94 | 2.04 | - |
11/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 2,674,900 | 6.94 | 2.04 | - |
10/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 1,436,000 | 6.94 | 2.04 | - |
07/02/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 16,343,500 | 6.94 | 2.04 | - |
06/02/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 20,836,300 | 7.08 | 2.00 | - |
05/02/68
|
0.50 | 0.50 unread messages | -0.01 | 0.50 | 0.49 | 16,586,300 | 7.08 | 2.00 | - |
04/02/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 3,152,900 | 7.22 | 1.96 | - |
03/02/68
|
0.51 | 0.50 unread messages | -0.02 | 0.51 | 0.49 | 36,514,200 | 7.08 | 2.00 | - |
31/01/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 4,373,300 | 7.36 | 1.92 | - |
30/01/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.51 | 8,736,200 | 7.22 | 1.96 | - |
29/01/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 3,414,700 | 7.22 | 1.96 | - |
28/01/68
|
0.52 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 10,201,900 | 7.36 | 1.92 | - |
27/01/68
|
0.51 | 0.51 unread messages | 0.00 | 0.53 | 0.51 | 7,012,500 | 7.22 | 1.96 | - |
24/01/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 20,157,800 | 7.22 | 1.96 | - |
23/01/68
|
0.54 | 0.52 unread messages | -0.02 | 0.54 | 0.51 | 28,809,600 | 7.36 | 1.92 | - |
22/01/68
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 16,952,900 | 7.65 | 1.85 | - |
21/01/68
|
0.54 | 0.53 unread messages | -0.02 | 0.55 | 0.53 | 32,457,000 | 7.50 | 1.89 | - |
20/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 9,214,800 | 7.79 | 1.82 | - |
17/01/68
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 15,775,800 | 7.79 | 1.82 | - |
16/01/68
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 1,344,600 | 7.93 | 1.79 | - |
15/01/68
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 3,807,200 | 8.07 | 1.75 | - |
14/01/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 17,477,200 | 7.93 | 1.79 | - |
13/01/68
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 1,863,500 | 7.93 | 1.79 | - |
10/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 5,162,300 | 7.79 | 1.82 | - |
09/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 7,403,100 | 7.79 | 1.82 | - |
08/01/68
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.55 | 3,456,900 | 7.79 | 1.82 | - |
07/01/68
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 1,122,900 | 8.07 | 1.75 | - |
06/01/68
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.55 | 3,715,000 | 8.07 | 1.75 | - |
03/01/68
|
0.56 | 0.57 unread messages | +0.02 | 0.57 | 0.56 | 7,470,700 | 8.07 | 1.75 | - |
02/01/68
|
0.58 | 0.55 unread messages | -0.02 | 0.58 | 0.55 | 10,539,800 | 7.79 | 1.82 | - |