ราคาหุ้นย้อนหลัง BLC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
3.92 | 3.88 unread messages | -0.04 | 3.94 | 3.84 | 659,900 | 13.46 | 6.44 | - |
02/04/69
|
3.88 | 3.92 unread messages | +0.04 | 3.94 | 3.86 | 809,000 | 13.59 | 6.38 | - |
01/04/69
|
3.84 | 3.88 unread messages | 0.00 | 3.88 | 3.82 | 845,400 | 13.46 | 6.44 | - |
31/03/69
|
3.80 | 3.88 unread messages | +0.10 | 3.88 | 3.78 | 675,800 | 13.46 | 6.44 | - |
30/03/69
|
3.82 | 3.78 unread messages | -0.04 | 3.82 | 3.76 | 320,200 | 13.11 | 6.61 | - |
27/03/69
|
3.84 | 3.82 unread messages | -0.02 | 3.88 | 3.80 | 627,200 | 13.25 | 6.54 | - |
26/03/69
|
3.88 | 3.84 unread messages | -0.06 | 3.88 | 3.82 | 913,900 | 13.32 | 6.51 | - |
25/03/69
|
3.86 | 3.90 unread messages | +0.02 | 3.92 | 3.84 | 478,700 | 13.52 | 6.41 | - |
24/03/69
|
3.88 | 3.88 unread messages | +0.02 | 3.94 | 3.86 | 789,800 | 13.46 | 6.44 | - |
23/03/69
|
3.84 | 3.86 unread messages | +0.02 | 3.90 | 3.76 | 1,039,900 | 13.39 | 6.48 | - |
20/03/69
|
3.84 | 3.84 unread messages | +0.04 | 3.88 | 3.80 | 290,800 | 13.32 | 6.51 | - |
19/03/69
|
3.84 | 3.80 unread messages | -0.04 | 3.88 | 3.78 | 597,100 | 13.18 | 6.58 | - |
18/03/69
|
3.80 | 3.84 unread messages | 0.00 | 3.90 | 3.80 | 467,600 | 13.32 | 6.51 | - |
17/03/69
|
3.88 | 3.84 unread messages | -0.04 | 3.92 | 3.84 | 650,500 | 13.32 | 6.51 | - |
16/03/69
|
3.90 | 3.88 unread messages | 0.00 | 3.90 | 3.84 | 322,900 | 13.46 | 6.44 | - |
13/03/69
|
3.94 | 3.88 unread messages | -0.04 | 3.94 | 3.88 | 297,800 | 13.46 | 6.44 | - |
12/03/69
|
3.92 | 3.92 unread messages | 0.00 | 3.98 | 3.88 | 319,000 | 13.59 | 6.38 | - |
11/03/69
|
3.94 | 3.92 unread messages | -0.02 | 3.96 | 3.90 | 309,800 | 13.59 | 6.38 | - |
10/03/69
|
3.92 | 3.94 unread messages | +0.02 | 3.96 | 3.88 | 358,700 | 13.66 | 6.35 | - |
09/03/69
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.86 | 406,400 | 13.59 | 6.38 | - |
06/03/69
|
3.98 | 3.92 unread messages | +0.02 | 3.98 | 3.90 | 183,700 | 13.59 | 6.38 | - |
05/03/69
|
3.92 | 3.90 unread messages | -0.10 | 4.00 | 3.84 | 174,100 | 13.52 | 6.41 | - |
04/03/69
|
3.84 | 4.00 unread messages | +0.12 | 4.00 | 3.68 | 1,193,000 | 13.87 | 6.25 | - |
02/03/69
|
3.94 | 3.88 unread messages | -0.12 | 3.94 | 3.86 | 574,200 | 13.46 | 6.44 | - |
27/02/69
|
3.98 | 4.00 unread messages | +0.02 | 4.02 | 3.98 | 287,300 | 13.87 | 6.25 | - |
26/02/69
|
3.98 | 3.98 unread messages | -0.02 | 4.02 | 3.96 | 340,500 | 13.80 | 6.28 | - |
25/02/69
|
4.04 | 4.00 unread messages | 0.00 | 4.04 | 3.96 | 912,700 | 13.87 | 6.25 | - |
24/02/69
|
4.10 | 4.00 unread messages | -0.16 | 4.10 | 4.00 | 765,200 | 13.87 | 6.25 | - |
23/02/69
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.12 | 629,300 | 13.24 | 3.61 | - |
20/02/69
|
4.24 | 4.20 unread messages | -0.04 | 4.24 | 4.10 | 252,500 | 13.37 | 3.57 | - |
19/02/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.18 | 324,400 | 13.50 | 3.54 | - |
18/02/69
|
4.22 | 4.24 unread messages | +0.02 | 4.24 | 4.18 | 211,600 | 13.50 | 3.54 | - |
17/02/69
|
4.18 | 4.22 unread messages | +0.04 | 4.22 | 4.14 | 341,000 | 13.43 | 3.55 | - |
16/02/69
|
4.20 | 4.18 unread messages | 0.00 | 4.20 | 4.14 | 320,600 | 13.31 | 3.59 | - |
13/02/69
|
4.18 | 4.18 unread messages | +0.02 | 4.18 | 4.12 | 140,700 | 13.31 | 3.59 | - |
12/02/69
|
4.12 | 4.16 unread messages | +0.02 | 4.18 | 4.10 | 318,100 | 13.24 | 3.61 | - |
11/02/69
|
4.14 | 4.14 unread messages | +0.02 | 4.14 | 4.10 | 323,800 | 13.18 | 3.62 | - |
10/02/69
|
4.10 | 4.12 unread messages | +0.04 | 4.12 | 4.04 | 274,900 | 13.12 | 3.64 | - |
09/02/69
|
4.04 | 4.08 unread messages | +0.02 | 4.12 | 4.04 | 202,200 | 12.99 | 3.68 | - |
06/02/69
|
4.06 | 4.06 unread messages | +0.04 | 4.08 | 4.02 | 481,400 | 12.92 | 3.69 | - |
05/02/69
|
3.98 | 4.02 unread messages | +0.02 | 4.04 | 3.96 | 278,900 | 12.80 | 3.73 | - |
04/02/69
|
3.98 | 4.00 unread messages | +0.04 | 4.00 | 3.94 | 237,900 | 12.73 | 3.75 | - |
03/02/69
|
3.94 | 3.96 unread messages | +0.02 | 3.98 | 3.94 | 201,900 | 12.61 | 3.79 | - |
02/02/69
|
4.02 | 3.94 unread messages | -0.06 | 4.02 | 3.90 | 649,300 | 12.54 | 3.81 | - |
30/01/69
|
4.04 | 4.00 unread messages | -0.06 | 4.06 | 3.98 | 496,800 | 12.73 | 3.75 | - |
29/01/69
|
4.10 | 4.06 unread messages | -0.02 | 4.10 | 4.04 | 321,800 | 12.92 | 3.69 | - |
28/01/69
|
4.08 | 4.08 unread messages | 0.00 | 4.12 | 4.08 | 303,800 | 12.99 | 3.68 | - |
27/01/69
|
4.04 | 4.08 unread messages | +0.04 | 4.08 | 4.02 | 769,300 | 12.99 | 3.68 | - |
26/01/69
|
4.06 | 4.04 unread messages | -0.02 | 4.08 | 4.00 | 429,300 | 12.86 | 3.71 | - |
23/01/69
|
4.08 | 4.06 unread messages | -0.02 | 4.12 | 4.04 | 333,700 | 12.92 | 3.69 | - |
22/01/69
|
4.10 | 4.08 unread messages | -0.02 | 4.12 | 4.02 | 417,000 | 12.99 | 3.68 | - |
21/01/69
|
4.06 | 4.10 unread messages | +0.06 | 4.10 | 4.02 | 707,500 | 13.05 | 3.66 | - |
20/01/69
|
4.06 | 4.04 unread messages | -0.02 | 4.08 | 4.02 | 632,200 | 12.86 | 3.71 | - |
19/01/69
|
4.04 | 4.06 unread messages | +0.02 | 4.08 | 4.00 | 408,600 | 12.92 | 3.69 | - |
16/01/69
|
4.00 | 4.04 unread messages | +0.04 | 4.06 | 4.00 | 396,300 | 12.86 | 3.71 | - |
15/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.02 | 3.94 | 393,500 | 12.73 | 3.75 | - |
14/01/69
|
4.02 | 3.98 unread messages | 0.00 | 4.06 | 3.94 | 392,200 | 12.67 | 3.77 | - |
13/01/69
|
4.02 | 3.98 unread messages | +0.02 | 4.10 | 3.94 | 623,900 | 12.67 | 3.77 | - |
12/01/69
|
4.04 | 3.96 unread messages | -0.04 | 4.06 | 3.94 | 491,800 | 12.61 | 3.79 | - |
09/01/69
|
3.98 | 4.00 unread messages | 0.00 | 4.06 | 3.96 | 434,700 | 12.73 | 3.75 | - |
08/01/69
|
4.00 | 4.00 unread messages | +0.02 | 4.04 | 3.96 | 382,500 | 12.73 | 3.75 | - |
07/01/69
|
3.96 | 3.98 unread messages | +0.04 | 4.02 | 3.94 | 614,000 | 12.67 | 3.77 | - |
06/01/69
|
3.96 | 3.94 unread messages | -0.02 | 4.00 | 3.94 | 416,100 | 12.54 | 3.81 | - |
05/01/69
|
4.06 | 3.96 unread messages | -0.04 | 4.06 | 3.94 | 536,200 | 12.61 | 3.79 | - |