ราคาหุ้นย้อนหลัง BLESS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 51,600 | 18.96 | 0.00 | - |
10/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 550,700 | 18.96 | 0.00 | - |
09/04/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 169,500 | 18.96 | 0.00 | - |
08/04/68
|
0.18 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 757,500 | 18.96 | 0.00 | - |
04/04/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 199,300 | 18.96 | 0.00 | - |
03/04/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 473,900 | 19.95 | 0.00 | - |
02/04/68
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 183,700 | 19.95 | 0.00 | - |
01/04/68
|
0.20 | 0.21 unread messages | +0.02 | 0.21 | 0.20 | 49,900 | 20.95 | 0.00 | - |
31/03/68
|
0.20 | 0.19 unread messages | -0.01 | 0.22 | 0.19 | 618,500 | 18.96 | 0.00 | - |
28/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 127,000 | 19.95 | 0.00 | - |
27/03/68
|
0.22 | 0.20 unread messages | -0.02 | 0.23 | 0.20 | 567,500 | 19.95 | 0.00 | - |
26/03/68
|
0.20 | 0.22 unread messages | +0.02 | 0.23 | 0.20 | 1,625,200 | 21.95 | 0.00 | - |
25/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 60,300 | 19.95 | 0.00 | - |
24/03/68
|
0.21 | 0.20 unread messages | -0.02 | 0.22 | 0.19 | 1,042,600 | 19.95 | 0.00 | - |
21/03/68
|
0.22 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 24,300 | 21.95 | 0.00 | - |
20/03/68
|
0.22 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 149,200 | 20.95 | 0.00 | - |
19/03/68
|
0.20 | 0.22 unread messages | +0.01 | 0.22 | 0.20 | 12,600 | 21.95 | 0.00 | - |
18/03/68
|
0.23 | 0.21 unread messages | -0.02 | 0.23 | 0.20 | 1,099,200 | 20.95 | 0.00 | - |
17/03/68
|
0.24 | 0.23 unread messages | -0.02 | 0.25 | 0.23 | 146,300 | 22.95 | 0.00 | - |
14/03/68
|
0.23 | 0.25 unread messages | +0.01 | 0.25 | 0.23 | 232,200 | 24.94 | 0.00 | - |
13/03/68
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 77,700 | 23.94 | 0.00 | - |
12/03/68
|
0.25 | 0.23 unread messages | -0.01 | 0.25 | 0.23 | 662,600 | 22.95 | 0.00 | - |
11/03/68
|
0.25 | 0.24 unread messages | -0.01 | 0.26 | 0.24 | 461,700 | 23.94 | 0.00 | - |
10/03/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 22,600 | 24.94 | 0.00 | - |
07/03/68
|
0.26 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 37,600 | 25.94 | 0.00 | - |
06/03/68
|
0.24 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 9,000 | 24.94 | 0.00 | - |
05/03/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.26 | 44,700 | 25.94 | 0.00 | - |
04/03/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.24 | 132,600 | 25.94 | 0.00 | - |
03/03/68
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 132,700 | 25.94 | 0.00 | - |
28/02/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 104,100 | 24.94 | 0.00 | - |
27/02/68
|
0.27 | 0.25 unread messages | -0.02 | 0.28 | 0.25 | 1,008,200 | 24.94 | 0.00 | - |
26/02/68
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.25 | 1,569,900 | 26.94 | 0.00 | - |
25/02/68
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 52,900 | -100.00 | 0.00 | - |
24/02/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 25,100 | -100.00 | 0.00 | - |
21/02/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 115,600 | -100.00 | 0.00 | - |
20/02/68
|
0.28 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 106,400 | -100.00 | 0.00 | - |
19/02/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 55,900 | -100.00 | 0.00 | - |
18/02/68
|
0.28 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 153,900 | -100.00 | 0.00 | - |
17/02/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 42,400 | -100.00 | 0.00 | - |
14/02/68
|
0.30 | 0.27 unread messages | -0.03 | 0.30 | 0.27 | 130,900 | -100.00 | 0.00 | - |
13/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 7,400 | -100.00 | 0.00 | - |
11/02/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.28 | 3,900 | -100.00 | 0.00 | - |
10/02/68
|
0.28 | 0.30 unread messages | +0.01 | 0.30 | 0.27 | 28,300 | -100.00 | 0.00 | - |
07/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.27 | 31,500 | -100.00 | 0.00 | - |
06/02/68
|
0.27 | 0.29 unread messages | -0.01 | 0.30 | 0.27 | 32,100 | -100.00 | 0.00 | - |
05/02/68
|
0.28 | 0.30 unread messages | +0.02 | 0.30 | 0.27 | 196,600 | -100.00 | 0.00 | - |
04/02/68
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 32,500 | -100.00 | 0.00 | - |
03/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 73,200 | -100.00 | 0.00 | - |
31/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.31 | 0.29 | 63,000 | -100.00 | 0.00 | - |
30/01/68
|
0.30 | 0.29 unread messages | -0.02 | 0.30 | 0.29 | 50,600 | -100.00 | 0.00 | - |
29/01/68
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.28 | 594,700 | -100.00 | 0.00 | - |
28/01/68
|
0.29 | 0.31 unread messages | +0.02 | 0.31 | 0.29 | 61,100 | -100.00 | 0.00 | - |
27/01/68
|
0.31 | 0.29 unread messages | -0.01 | 0.31 | 0.28 | 116,400 | -100.00 | 0.00 | - |
24/01/68
|
0.30 | 0.30 unread messages | +0.01 | 0.31 | 0.28 | 347,600 | -100.00 | 0.00 | - |
23/01/68
|
0.28 | 0.29 unread messages | 0.00 | 0.32 | 0.27 | 1,129,800 | -100.00 | 0.00 | - |
22/01/68
|
0.28 | 0.29 unread messages | +0.02 | 0.30 | 0.27 | 174,300 | -100.00 | 0.00 | - |
21/01/68
|
0.27 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 10,600 | -100.00 | 0.00 | - |
20/01/68
|
0.27 | 0.26 unread messages | -0.02 | 0.27 | 0.25 | 197,900 | -100.00 | 0.00 | - |
17/01/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 35,600 | -100.00 | 0.00 | - |
16/01/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.25 | 648,500 | -100.00 | 0.00 | - |
15/01/68
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.27 | 225,100 | -100.00 | 0.00 | - |
14/01/68
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 150,300 | -100.00 | 0.00 | - |
13/01/68
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.28 | 70,000 | -100.00 | 0.00 | - |
10/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.28 | 225,300 | -100.00 | 0.00 | - |
09/01/68
|
0.30 | 0.30 unread messages | +0.01 | 0.31 | 0.29 | 229,000 | -100.00 | 0.00 | - |
08/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.31 | 0.29 | 383,700 | -100.00 | 0.00 | - |
07/01/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 70,900 | -100.00 | 0.00 | - |
06/01/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.25 | 200,900 | -100.00 | 0.00 | - |
03/01/68
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 25,600 | -100.00 | 0.00 | - |
02/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 33,900 | -100.00 | 0.00 | - |