ราคาหุ้นย้อนหลัง BLAND
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 17,731,600 | 13.41 | 2.33 | - |
09/04/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 5,908,700 | 13.72 | 2.27 | - |
08/04/69
|
0.42 | 0.44 unread messages | +0.02 | 0.44 | 0.42 | 36,101,400 | 13.72 | 2.27 | - |
07/04/69
|
0.42 | 0.42 unread messages | +0.01 | 0.43 | 0.41 | 8,508,400 | 13.10 | 2.38 | - |
03/04/69
|
0.42 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 2,440,700 | 12.79 | 2.44 | - |
02/04/69
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.41 | 1,954,400 | 13.10 | 2.38 | - |
01/04/69
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 6,308,600 | 13.41 | 2.33 | - |
31/03/69
|
0.41 | 0.42 unread messages | +0.01 | 0.42 | 0.41 | 4,422,700 | 13.10 | 2.38 | - |
30/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 5,459,200 | 12.79 | 2.44 | - |
27/03/69
|
0.41 | 0.41 unread messages | +0.01 | 0.42 | 0.40 | 28,188,200 | 12.79 | 2.44 | - |
26/03/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 7,243,400 | 12.48 | 2.50 | - |
25/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 5,481,200 | 12.79 | 2.44 | - |
24/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 1,694,500 | 12.79 | 2.44 | - |
23/03/69
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.40 | 18,392,600 | 12.79 | 2.44 | - |
20/03/69
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 3,063,000 | 13.10 | 2.38 | - |
19/03/69
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 2,370,000 | 13.10 | 2.38 | - |
18/03/69
|
0.42 | 0.42 unread messages | +0.01 | 0.43 | 0.41 | 11,037,200 | 13.10 | 2.38 | - |
17/03/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 2,060,800 | 12.79 | 2.44 | - |
16/03/69
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 11,466,100 | 13.10 | 2.38 | - |
13/03/69
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.41 | 5,421,400 | 13.10 | 2.38 | - |
12/03/69
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 4,685,200 | 13.41 | 2.33 | - |
11/03/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 1,022,600 | 13.10 | 2.38 | - |
10/03/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 6,499,800 | 13.10 | 2.38 | - |
09/03/69
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.41 | 5,957,200 | 13.10 | 2.38 | - |
06/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.42 | 7,313,700 | 13.41 | 2.33 | - |
05/03/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 8,921,600 | 13.41 | 2.33 | - |
04/03/69
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.41 | 23,554,500 | 13.41 | 2.33 | - |
02/03/69
|
0.47 | 0.44 unread messages | -0.04 | 0.47 | 0.44 | 17,033,100 | 13.72 | 2.27 | - |
27/02/69
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 7,516,300 | 14.97 | 2.08 | - |
26/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 3,460,400 | 14.66 | 2.13 | - |
25/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 5,256,400 | 14.66 | 2.13 | - |
24/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 5,837,600 | 14.97 | 2.08 | - |
23/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 29,256,800 | 14.97 | 2.08 | - |
20/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 7,743,900 | 14.97 | 2.08 | - |
19/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 7,814,000 | 14.97 | 2.08 | - |
18/02/69
|
0.48 | 0.48 unread messages | +0.01 | 0.49 | 0.47 | 5,817,200 | 14.97 | 2.08 | - |
17/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 3,514,700 | 14.66 | 2.13 | - |
16/02/69
|
0.46 | 0.48 unread messages | +0.02 | 0.48 | 0.46 | 7,619,300 | 14.97 | 2.08 | - |
13/02/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 5,698,300 | 14.35 | 2.17 | - |
12/02/69
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 14,470,200 | 15.40 | 2.17 | - |
11/02/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 4,274,900 | 15.73 | 2.13 | - |
10/02/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 1,895,200 | 15.40 | 2.17 | - |
09/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 22,165,900 | 15.06 | 2.22 | - |
06/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 1,305,800 | 14.73 | 2.27 | - |
05/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 1,549,500 | 14.73 | 2.27 | - |
04/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 2,474,800 | 14.73 | 2.27 | - |
03/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 903,800 | 14.73 | 2.27 | - |
02/02/69
|
0.44 | 0.44 unread messages | -0.01 | 0.44 | 0.43 | 3,174,100 | 14.73 | 2.27 | - |
30/01/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 956,400 | 15.06 | 2.22 | - |
29/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 1,311,100 | 14.73 | 2.27 | - |
28/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 1,856,000 | 14.73 | 2.27 | - |
27/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 413,500 | 14.73 | 2.27 | - |
26/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 4,683,800 | 14.73 | 2.27 | - |
23/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 1,596,500 | 14.73 | 2.27 | - |
22/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 8,184,600 | 14.73 | 2.27 | - |
21/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 3,505,400 | 14.73 | 2.27 | - |
20/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 4,533,400 | 14.73 | 2.27 | - |
19/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 1,773,500 | 14.39 | 2.33 | - |
16/01/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.43 | 1,795,900 | 14.39 | 2.33 | - |
15/01/69
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 1,345,600 | 14.06 | 2.38 | - |
14/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 1,948,200 | 14.06 | 2.38 | - |
13/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 3,493,600 | 14.06 | 2.38 | - |
12/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 4,192,700 | 14.39 | 2.33 | - |
09/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 5,038,200 | 14.39 | 2.33 | - |
08/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 1,860,800 | 14.73 | 2.27 | - |
07/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 1,690,500 | 14.39 | 2.33 | - |
06/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 9,632,800 | 14.39 | 2.33 | - |
05/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 2,290,200 | 14.39 | 2.33 | - |