ราคาหุ้นย้อนหลัง BLESS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.26 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 308,400 | 20.14 | 0.00 | - |
29/04/69
|
0.24 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 176,400 | 19.37 | 0.00 | - |
28/04/69
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 40,600 | 19.37 | 0.00 | - |
27/04/69
|
0.26 | 0.25 unread messages | -0.01 | 0.27 | 0.25 | 644,800 | 19.37 | 0.00 | - |
24/04/69
|
0.24 | 0.26 unread messages | +0.01 | 0.26 | 0.24 | 499,200 | 20.14 | 0.00 | - |
23/04/69
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 156,000 | 19.37 | 0.00 | - |
22/04/69
|
0.24 | 0.25 unread messages | +0.01 | 0.26 | 0.23 | 927,800 | 19.37 | 0.00 | - |
21/04/69
|
0.23 | 0.24 unread messages | +0.02 | 0.26 | 0.22 | 863,000 | 18.59 | 0.00 | - |
20/04/69
|
0.24 | 0.22 unread messages | -0.02 | 0.25 | 0.22 | 513,400 | 17.04 | 0.00 | - |
17/04/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 106,200 | 18.59 | 0.00 | - |
10/04/69
|
0.22 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 94,500 | 18.59 | 0.00 | - |
09/04/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 144,300 | 17.82 | 0.00 | - |
08/04/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 468,300 | 18.59 | 0.00 | - |
07/04/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 244,700 | 17.82 | 0.00 | - |
03/04/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.24 | 29,800 | 18.59 | 0.00 | - |
02/04/69
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 107,300 | 18.59 | 0.00 | - |
01/04/69
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 47,900 | 18.59 | 0.00 | - |
31/03/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 244,900 | 18.59 | 0.00 | - |
30/03/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 313,800 | 18.59 | 0.00 | - |
27/03/69
|
0.23 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 232,500 | 18.59 | 0.00 | - |
26/03/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 185,100 | 18.59 | 0.00 | - |
25/03/69
|
0.24 | 0.24 unread messages | +0.01 | 0.25 | 0.23 | 215,600 | 18.59 | 0.00 | - |
24/03/69
|
0.24 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 251,500 | 17.82 | 0.00 | - |
23/03/69
|
0.22 | 0.23 unread messages | +0.01 | 0.24 | 0.22 | 1,083,100 | 17.82 | 0.00 | - |
20/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 878,100 | 17.04 | 0.00 | - |
19/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 157,000 | 17.04 | 0.00 | - |
18/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 104,500 | 17.04 | 0.00 | - |
17/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 71,300 | 17.04 | 0.00 | - |
16/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 70,700 | 17.04 | 0.00 | - |
13/03/69
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 7,400 | 17.04 | 0.00 | - |
12/03/69
|
0.21 | 0.22 unread messages | +0.01 | 0.23 | 0.21 | 119,300 | 17.04 | 0.00 | - |
11/03/69
|
0.21 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 44,500 | 16.27 | 0.00 | - |
10/03/69
|
0.23 | 0.20 unread messages | -0.02 | 0.23 | 0.20 | 728,400 | 15.49 | 0.00 | - |
09/03/69
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 238,700 | 17.04 | 0.00 | - |
06/03/69
|
0.22 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 2,400 | 16.27 | 0.00 | - |
05/03/69
|
0.22 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 95,200 | 16.27 | 0.00 | - |
04/03/69
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 206,100 | 16.27 | 0.00 | - |
02/03/69
|
0.23 | 0.21 unread messages | -0.03 | 0.23 | 0.21 | 522,900 | 16.27 | 0.00 | - |
27/02/69
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.23 | 82,900 | 18.59 | 0.00 | - |
26/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 24,300 | 19.37 | 0.00 | - |
25/02/69
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.23 | 413,900 | 19.37 | 0.00 | - |
24/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 40,800 | 16.85 | 0.00 | - |
23/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 7,800 | 16.85 | 0.00 | - |
20/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 20,200 | 16.85 | 0.00 | - |
19/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.27 | 0.24 | 1,105,200 | 16.85 | 0.00 | - |
18/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.23 | 639,500 | 16.85 | 0.00 | - |
17/02/69
|
0.25 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 92,400 | 16.85 | 0.00 | - |
16/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.26 | 0.24 | 474,900 | 16.18 | 0.00 | - |
13/02/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 230,300 | 16.18 | 0.00 | - |
12/02/69
|
0.21 | 0.24 unread messages | +0.03 | 0.27 | 0.21 | 2,032,400 | 16.18 | 0.00 | - |
11/02/69
|
0.22 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 22,200 | 14.15 | 0.00 | - |
10/02/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.21 | 172,400 | 14.15 | 0.00 | - |
09/02/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 435,100 | 14.15 | 0.00 | - |
06/02/69
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 5,000 | 14.15 | 0.00 | - |
05/02/69
|
0.21 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 1,204,000 | 13.48 | 0.00 | - |
04/02/69
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.20 | 850,000 | 13.48 | 0.00 | - |
03/02/69
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 1,257,000 | 13.48 | 0.00 | - |
02/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 52,500 | 14.15 | 0.00 | - |
30/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.21 | 13,800 | 14.15 | 0.00 | - |
29/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.21 | 201,400 | 14.15 | 0.00 | - |
28/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 119,900 | 14.15 | 0.00 | - |
27/01/69
|
0.20 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 217,200 | 14.15 | 0.00 | - |
26/01/69
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 877,700 | 14.15 | 0.00 | - |
23/01/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 155,400 | 14.83 | 0.00 | - |
22/01/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 136,500 | 14.83 | 0.00 | - |
21/01/69
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 28,100 | 14.83 | 0.00 | - |
20/01/69
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 27,300 | 14.83 | 0.00 | - |
19/01/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.20 | 1,416,000 | 14.83 | 0.00 | - |
16/01/69
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 2,300 | 14.83 | 0.00 | - |
15/01/69
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 76,900 | 14.83 | 0.00 | - |
14/01/69
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 73,200 | 14.83 | 0.00 | - |
13/01/69
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 12,600 | 14.15 | 0.00 | - |
12/01/69
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.20 | 589,200 | 14.83 | 0.00 | - |
09/01/69
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 38,500 | 15.50 | 0.00 | - |
08/01/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 12,700 | 15.50 | 0.00 | - |
07/01/69
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 14,700 | 14.83 | 0.00 | - |
06/01/69
|
0.23 | 0.23 unread messages | +0.01 | 0.23 | 0.21 | 77,400 | 15.50 | 0.00 | - |
05/01/69
|
0.23 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 5,700 | 14.83 | 0.00 | - |