ราคาหุ้นย้อนหลัง BLC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.82 | 3.80 unread messages | 0.00 | 3.84 | 3.74 | 1,906,300 | 13.31 | 3.95 | - |
28/04/68
|
3.74 | 3.80 unread messages | +0.08 | 3.80 | 3.70 | 1,834,800 | 13.31 | 3.95 | - |
25/04/68
|
3.70 | 3.72 unread messages | +0.02 | 3.76 | 3.68 | 1,025,500 | 13.03 | 4.03 | - |
24/04/68
|
3.64 | 3.70 unread messages | +0.06 | 3.70 | 3.62 | 1,854,100 | 12.96 | 4.05 | - |
23/04/68
|
3.62 | 3.64 unread messages | +0.06 | 3.64 | 3.58 | 1,292,200 | 12.75 | 4.12 | - |
22/04/68
|
3.62 | 3.58 unread messages | -0.06 | 3.66 | 3.56 | 2,505,200 | 12.54 | 4.19 | - |
21/04/68
|
3.70 | 3.64 unread messages | -0.08 | 3.76 | 3.58 | 3,860,700 | 12.75 | 4.12 | - |
18/04/68
|
3.72 | 3.72 unread messages | +0.02 | 3.76 | 3.70 | 2,883,900 | 13.03 | 4.03 | - |
17/04/68
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.66 | 2,064,100 | 12.96 | 4.05 | - |
16/04/68
|
3.82 | 3.72 unread messages | -0.10 | 3.86 | 3.70 | 2,229,500 | 13.03 | 4.03 | - |
11/04/68
|
3.90 | 3.82 unread messages | -0.08 | 3.90 | 3.76 | 1,316,000 | 13.38 | 3.93 | - |
10/04/68
|
3.94 | 3.90 unread messages | +0.06 | 3.94 | 3.82 | 1,215,200 | 13.66 | 3.85 | - |
09/04/68
|
3.94 | 3.84 unread messages | -0.08 | 3.94 | 3.84 | 1,448,900 | 13.45 | 3.91 | - |
08/04/68
|
3.88 | 3.92 unread messages | -0.04 | 3.92 | 3.74 | 2,790,200 | 13.73 | 3.83 | - |
04/04/68
|
4.00 | 3.96 unread messages | -0.04 | 4.00 | 3.84 | 2,157,500 | 13.87 | 3.79 | - |
03/04/68
|
3.96 | 4.00 unread messages | -0.02 | 4.02 | 3.92 | 3,461,200 | 14.01 | 3.75 | - |
02/04/68
|
3.96 | 4.02 unread messages | +0.02 | 4.08 | 3.96 | 1,650,100 | 14.08 | 3.73 | - |
01/04/68
|
4.02 | 4.00 unread messages | -0.02 | 4.08 | 3.84 | 3,992,800 | 14.01 | 3.75 | - |
31/03/68
|
4.02 | 4.02 unread messages | -0.02 | 4.06 | 3.90 | 1,429,800 | 14.08 | 3.73 | - |
28/03/68
|
4.08 | 4.04 unread messages | -0.04 | 4.10 | 4.02 | 517,400 | 14.15 | 3.71 | - |
27/03/68
|
4.08 | 4.08 unread messages | -0.02 | 4.12 | 4.04 | 926,400 | 14.29 | 3.68 | - |
26/03/68
|
4.06 | 4.10 unread messages | +0.06 | 4.10 | 4.02 | 769,400 | 14.36 | 3.66 | - |
25/03/68
|
4.12 | 4.04 unread messages | -0.06 | 4.14 | 4.04 | 1,481,300 | 14.15 | 3.71 | - |
24/03/68
|
4.10 | 4.10 unread messages | +0.02 | 4.14 | 4.08 | 557,000 | 14.36 | 3.66 | - |
21/03/68
|
4.16 | 4.08 unread messages | -0.10 | 4.18 | 4.08 | 1,654,300 | 14.29 | 3.68 | - |
20/03/68
|
4.20 | 4.18 unread messages | -0.02 | 4.26 | 4.18 | 1,352,000 | 14.64 | 3.59 | - |
19/03/68
|
4.18 | 4.20 unread messages | 0.00 | 4.22 | 4.16 | 756,100 | 14.71 | 3.57 | - |
18/03/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.12 | 919,900 | 14.71 | 3.57 | - |
17/03/68
|
4.20 | 4.18 unread messages | 0.00 | 4.20 | 4.10 | 644,500 | 14.64 | 3.59 | - |
14/03/68
|
4.16 | 4.18 unread messages | +0.04 | 4.20 | 4.10 | 1,030,500 | 14.64 | 3.59 | - |
13/03/68
|
4.12 | 4.14 unread messages | -0.02 | 4.22 | 4.10 | 1,164,000 | 14.50 | 3.62 | - |
12/03/68
|
4.22 | 4.16 unread messages | -0.04 | 4.22 | 4.12 | 703,100 | 14.57 | 3.61 | - |
11/03/68
|
4.14 | 4.20 unread messages | +0.06 | 4.20 | 4.08 | 1,308,200 | 14.71 | 3.57 | - |
10/03/68
|
4.12 | 4.14 unread messages | +0.02 | 4.18 | 4.10 | 1,191,300 | 14.50 | 3.62 | - |
07/03/68
|
4.10 | 4.12 unread messages | 0.00 | 4.14 | 4.08 | 914,900 | 14.43 | 3.64 | - |
06/03/68
|
4.22 | 4.12 unread messages | -0.08 | 4.22 | 4.10 | 1,323,400 | 14.43 | 3.64 | - |
05/03/68
|
4.12 | 4.20 unread messages | +0.04 | 4.22 | 4.12 | 1,156,000 | 14.71 | 3.57 | - |
04/03/68
|
4.16 | 4.16 unread messages | +0.02 | 4.28 | 4.12 | 4,449,500 | 14.57 | 3.61 | - |
03/03/68
|
4.20 | 4.14 unread messages | -0.08 | 4.24 | 4.12 | 1,466,800 | 14.50 | 3.62 | - |
28/02/68
|
4.22 | 4.22 unread messages | 0.00 | 4.30 | 4.12 | 2,073,200 | 14.78 | 3.55 | - |
27/02/68
|
4.32 | 4.22 unread messages | -0.16 | 4.40 | 4.20 | 3,265,200 | 14.78 | 3.55 | - |
26/02/68
|
4.28 | 4.38 unread messages | +0.04 | 4.38 | 4.20 | 4,282,700 | 15.34 | 3.42 | - |
25/02/68
|
4.52 | 4.34 unread messages | -0.14 | 4.54 | 4.32 | 5,659,200 | 15.20 | 2.30 | - |
24/02/68
|
4.44 | 4.48 unread messages | +0.02 | 4.50 | 4.38 | 5,220,800 | 16.11 | 2.23 | - |
21/02/68
|
4.42 | 4.46 unread messages | +0.08 | 4.48 | 4.34 | 4,846,400 | 16.04 | 2.24 | - |
20/02/68
|
4.36 | 4.38 unread messages | +0.04 | 4.40 | 4.30 | 3,637,500 | 15.75 | 2.28 | - |
19/02/68
|
4.34 | 4.34 unread messages | +0.04 | 4.36 | 4.26 | 3,186,800 | 15.61 | 2.30 | - |
18/02/68
|
4.16 | 4.30 unread messages | +0.14 | 4.30 | 4.16 | 3,259,900 | 15.46 | 2.33 | - |
17/02/68
|
4.12 | 4.16 unread messages | +0.04 | 4.16 | 4.04 | 1,498,200 | 14.96 | 2.40 | - |
14/02/68
|
4.12 | 4.12 unread messages | 0.00 | 4.14 | 4.06 | 1,939,500 | 14.82 | 2.43 | - |
13/02/68
|
4.12 | 4.12 unread messages | +0.02 | 4.12 | 4.04 | 1,527,400 | 14.82 | 2.43 | - |
11/02/68
|
4.16 | 4.10 unread messages | -0.06 | 4.16 | 4.06 | 1,694,400 | 14.74 | 2.44 | - |
10/02/68
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.06 | 1,702,600 | 14.96 | 2.40 | - |
07/02/68
|
4.06 | 4.16 unread messages | +0.12 | 4.16 | 4.02 | 2,121,000 | 14.96 | 2.40 | - |
06/02/68
|
4.04 | 4.04 unread messages | -0.02 | 4.06 | 4.02 | 1,526,500 | 14.53 | 2.48 | - |
05/02/68
|
4.16 | 4.06 unread messages | -0.08 | 4.16 | 4.02 | 2,611,200 | 14.60 | 2.46 | - |
04/02/68
|
4.28 | 4.14 unread messages | -0.14 | 4.34 | 4.12 | 3,314,200 | 14.89 | 2.42 | - |
03/02/68
|
4.20 | 4.28 unread messages | 0.00 | 4.28 | 4.10 | 1,845,600 | 15.39 | 2.34 | - |
31/01/68
|
4.28 | 4.28 unread messages | +0.02 | 4.28 | 4.18 | 1,159,200 | 15.39 | 2.34 | - |
30/01/68
|
4.40 | 4.26 unread messages | -0.14 | 4.44 | 4.24 | 1,811,900 | 15.32 | 2.35 | - |
29/01/68
|
4.38 | 4.40 unread messages | +0.04 | 4.42 | 4.32 | 1,587,000 | 15.82 | 2.27 | - |
28/01/68
|
4.26 | 4.36 unread messages | +0.08 | 4.36 | 4.24 | 1,125,200 | 15.68 | 2.29 | - |
27/01/68
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.22 | 993,700 | 15.39 | 2.34 | - |
24/01/68
|
4.22 | 4.30 unread messages | +0.10 | 4.30 | 4.18 | 1,099,200 | 15.46 | 2.33 | - |
23/01/68
|
4.30 | 4.20 unread messages | -0.10 | 4.30 | 4.20 | 1,026,700 | 15.10 | 2.38 | - |
22/01/68
|
4.18 | 4.30 unread messages | +0.12 | 4.30 | 4.16 | 1,326,400 | 15.46 | 2.33 | - |
21/01/68
|
4.10 | 4.18 unread messages | +0.08 | 4.20 | 4.10 | 1,093,400 | 15.03 | 2.39 | - |
20/01/68
|
4.14 | 4.10 unread messages | -0.02 | 4.20 | 4.10 | 999,600 | 14.74 | 2.44 | - |
17/01/68
|
4.24 | 4.12 unread messages | -0.14 | 4.28 | 4.12 | 1,077,600 | 14.82 | 2.43 | - |
16/01/68
|
4.20 | 4.26 unread messages | +0.06 | 4.26 | 4.14 | 842,700 | 15.32 | 2.35 | - |
15/01/68
|
4.18 | 4.20 unread messages | +0.04 | 4.20 | 4.10 | 869,800 | 15.10 | 2.38 | - |
14/01/68
|
4.30 | 4.16 unread messages | -0.12 | 4.32 | 4.08 | 3,084,700 | 14.96 | 2.40 | - |
13/01/68
|
4.28 | 4.28 unread messages | +0.04 | 4.28 | 4.16 | 1,539,200 | 15.39 | 2.34 | - |
10/01/68
|
4.20 | 4.24 unread messages | +0.04 | 4.30 | 4.14 | 3,278,500 | 15.25 | 2.36 | - |
09/01/68
|
4.34 | 4.20 unread messages | -0.16 | 4.36 | 4.20 | 2,131,700 | 15.10 | 2.38 | - |
08/01/68
|
4.42 | 4.36 unread messages | -0.04 | 4.44 | 4.32 | 1,788,300 | 15.68 | 2.29 | - |
07/01/68
|
4.42 | 4.40 unread messages | +0.02 | 4.46 | 4.36 | 2,438,800 | 15.82 | 2.27 | - |
06/01/68
|
4.48 | 4.38 unread messages | -0.10 | 4.52 | 4.38 | 1,600,500 | 15.75 | 2.28 | - |
03/01/68
|
4.52 | 4.48 unread messages | 0.00 | 4.54 | 4.44 | 1,195,000 | 16.11 | 2.23 | - |
02/01/68
|
4.60 | 4.48 unread messages | -0.14 | 4.60 | 4.48 | 1,105,700 | 16.11 | 2.23 | - |