ราคาหุ้นย้อนหลัง BM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 1,001,000 | 8.18 | 10.67 | - |
29/04/69
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 122,800 | 8.26 | 10.57 | - |
28/04/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 159,600 | 8.18 | 10.67 | - |
27/04/69
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 361,900 | 8.26 | 10.57 | - |
24/04/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 92,900 | 8.18 | 10.67 | - |
23/04/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 83,400 | 8.18 | 10.67 | - |
22/04/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 707,700 | 8.18 | 10.67 | - |
21/04/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 236,900 | 8.18 | 10.67 | - |
20/04/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 170,000 | 8.26 | 10.57 | - |
17/04/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 722,300 | 8.18 | 10.67 | - |
10/04/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 880,500 | 8.18 | 10.67 | - |
09/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 638,300 | 8.26 | 10.57 | - |
08/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 2,054,500 | 8.26 | 10.57 | - |
07/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 912,100 | 8.26 | 10.57 | - |
03/04/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 1,554,100 | 8.26 | 10.57 | - |
02/04/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 155,100 | 8.35 | 10.46 | - |
01/04/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 781,100 | 8.35 | 10.46 | - |
31/03/69
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 437,400 | 8.43 | 10.36 | - |
30/03/69
|
1.00 | 1.02 unread messages | +0.02 | 1.03 | 1.00 | 1,456,900 | 8.43 | 10.36 | - |
27/03/69
|
1.01 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 585,800 | 8.26 | 10.57 | - |
26/03/69
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 459,800 | 8.18 | 10.67 | - |
25/03/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 575,800 | 8.26 | 10.57 | - |
24/03/69
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 171,800 | 8.18 | 10.67 | - |
23/03/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 1,008,300 | 8.18 | 10.67 | - |
20/03/69
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 562,700 | 8.26 | 10.57 | - |
19/03/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 1,140,100 | 8.18 | 10.67 | - |
18/03/69
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 693,500 | 8.26 | 10.57 | - |
17/03/69
|
1.00 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 2,000,100 | 8.18 | 10.67 | - |
16/03/69
|
1.00 | 0.99 unread messages | -0.01 | 1.01 | 0.99 | 791,000 | 8.26 | 10.57 | - |
13/03/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 937,200 | 8.26 | 10.57 | - |
12/03/69
|
1.01 | 1.01 unread messages | +0.02 | 1.01 | 0.99 | 354,300 | 8.35 | 10.46 | - |
11/03/69
|
1.00 | 0.99 unread messages | -0.01 | 1.01 | 0.99 | 761,000 | 8.18 | 10.67 | - |
10/03/69
|
0.99 | 1.00 unread messages | -0.03 | 1.01 | 0.98 | 3,474,100 | 8.26 | 10.57 | - |
09/03/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.00 | 1,996,400 | 8.51 | 10.26 | - |
06/03/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 709,600 | 8.51 | 10.26 | - |
05/03/69
|
1.01 | 1.03 unread messages | +0.03 | 1.10 | 1.00 | 1,228,300 | 8.51 | 10.26 | - |
04/03/69
|
1.01 | 1.00 unread messages | -0.03 | 1.02 | 0.98 | 3,027,900 | 8.26 | 10.57 | - |
02/03/69
|
1.05 | 1.03 unread messages | -0.04 | 1.05 | 1.02 | 2,154,600 | 8.51 | 10.26 | - |
27/02/69
|
1.08 | 1.07 unread messages | -0.01 | 1.08 | 1.06 | 1,042,700 | 8.84 | 9.88 | - |
26/02/69
|
1.09 | 1.08 unread messages | -0.01 | 1.10 | 1.07 | 1,906,900 | 8.93 | 9.78 | - |
25/02/69
|
1.11 | 1.09 unread messages | -0.01 | 1.12 | 1.09 | 1,822,900 | 9.01 | 9.69 | - |
24/02/69
|
1.10 | 1.10 unread messages | -0.01 | 1.11 | 1.08 | 2,684,100 | 9.09 | 9.61 | - |
23/02/69
|
1.11 | 1.11 unread messages | +0.01 | 1.12 | 1.10 | 1,502,600 | 6.76 | 9.19 | - |
20/02/69
|
1.13 | 1.10 unread messages | -0.02 | 1.13 | 1.09 | 2,480,300 | 6.70 | 9.28 | - |
19/02/69
|
1.14 | 1.12 unread messages | -0.02 | 1.16 | 1.11 | 3,109,800 | 6.83 | 9.11 | - |
18/02/69
|
1.11 | 1.14 unread messages | +0.04 | 1.15 | 1.11 | 3,207,400 | 6.95 | 8.95 | - |
17/02/69
|
1.07 | 1.10 unread messages | +0.04 | 1.12 | 1.07 | 3,389,100 | 6.70 | 9.28 | - |
16/02/69
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.05 | 581,400 | 6.46 | 9.63 | - |
13/02/69
|
1.06 | 1.05 unread messages | -0.01 | 1.06 | 1.04 | 1,174,400 | 6.40 | 9.72 | - |
12/02/69
|
1.05 | 1.06 unread messages | +0.01 | 1.07 | 1.04 | 1,557,000 | 6.46 | 9.63 | - |
11/02/69
|
1.00 | 1.05 unread messages | +0.05 | 1.06 | 1.00 | 2,280,100 | 6.40 | 9.72 | - |
10/02/69
|
1.02 | 1.00 unread messages | -0.01 | 1.02 | 0.99 | 1,807,800 | 6.09 | 10.21 | - |
09/02/69
|
1.01 | 1.01 unread messages | -0.01 | 1.03 | 1.00 | 2,243,800 | 6.16 | 10.10 | - |
06/02/69
|
1.00 | 1.02 unread messages | +0.01 | 1.03 | 1.00 | 1,122,300 | 6.22 | 10.01 | - |
05/02/69
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 2,015,200 | 6.16 | 10.10 | - |
04/02/69
|
1.01 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 1,433,500 | 6.09 | 10.21 | - |
03/02/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 1,340,800 | 6.16 | 10.10 | - |
02/02/69
|
1.04 | 1.01 unread messages | -0.02 | 1.04 | 1.00 | 2,283,800 | 6.16 | 10.10 | - |
30/01/69
|
1.02 | 1.03 unread messages | +0.02 | 1.04 | 1.01 | 849,500 | 6.28 | 9.91 | - |
29/01/69
|
1.07 | 1.01 unread messages | -0.06 | 1.07 | 1.00 | 5,340,700 | 6.16 | 10.10 | - |
28/01/69
|
1.10 | 1.07 unread messages | -0.03 | 1.10 | 1.05 | 2,028,900 | 6.52 | 9.54 | - |
27/01/69
|
1.09 | 1.10 unread messages | 0.00 | 1.10 | 1.07 | 646,600 | 6.70 | 9.28 | - |
26/01/69
|
1.11 | 1.10 unread messages | -0.02 | 1.12 | 1.09 | 707,200 | 6.70 | 9.28 | - |
23/01/69
|
1.14 | 1.12 unread messages | -0.01 | 1.14 | 1.11 | 623,400 | 6.83 | 9.11 | - |
22/01/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 296,000 | 6.89 | 9.03 | - |
21/01/69
|
1.14 | 1.13 unread messages | -0.01 | 1.15 | 1.13 | 766,300 | 6.89 | 9.03 | - |
20/01/69
|
1.13 | 1.14 unread messages | -0.01 | 1.15 | 1.13 | 566,500 | 6.95 | 8.95 | - |
19/01/69
|
1.13 | 1.15 unread messages | +0.02 | 1.15 | 1.12 | 367,900 | 7.01 | 8.87 | - |
16/01/69
|
1.14 | 1.13 unread messages | 0.00 | 1.14 | 1.13 | 162,500 | 6.89 | 9.03 | - |
15/01/69
|
1.14 | 1.13 unread messages | -0.01 | 1.14 | 1.12 | 769,000 | 6.89 | 9.03 | - |
14/01/69
|
1.13 | 1.14 unread messages | +0.02 | 1.15 | 1.13 | 111,000 | 6.95 | 8.95 | - |
13/01/69
|
1.14 | 1.12 unread messages | -0.01 | 1.17 | 1.10 | 382,900 | 6.83 | 9.11 | - |
12/01/69
|
1.14 | 1.13 unread messages | -0.01 | 1.17 | 1.13 | 103,500 | 6.89 | 9.03 | - |
09/01/69
|
1.14 | 1.14 unread messages | +0.02 | 1.16 | 1.13 | 379,600 | 6.95 | 8.95 | - |
08/01/69
|
1.15 | 1.12 unread messages | -0.01 | 1.15 | 1.12 | 941,600 | 6.83 | 9.11 | - |
07/01/69
|
1.17 | 1.13 unread messages | -0.02 | 1.18 | 1.13 | 552,800 | 6.89 | 9.03 | - |
06/01/69
|
1.17 | 1.15 unread messages | -0.02 | 1.19 | 1.13 | 893,400 | 7.01 | 8.87 | - |
05/01/69
|
1.16 | 1.17 unread messages | +0.04 | 1.19 | 1.13 | 786,400 | 7.13 | 8.72 | - |