ราคาหุ้นย้อนหลัง BOL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.25 | 5.20 unread messages | -0.10 | 5.25 | 5.15 | 154,800 | 15.47 | 5.96 | - |
28/04/68
|
5.40 | 5.30 unread messages | -0.05 | 5.50 | 5.25 | 156,000 | 15.77 | 5.85 | - |
25/04/68
|
5.25 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 47,300 | 15.92 | 5.79 | - |
24/04/68
|
5.10 | 5.25 unread messages | +0.15 | 5.25 | 5.10 | 245,600 | 15.62 | 5.90 | - |
23/04/68
|
5.05 | 5.10 unread messages | +0.10 | 5.10 | 5.00 | 114,600 | 15.18 | 6.08 | - |
22/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.96 | 47,800 | 14.88 | 6.20 | - |
21/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.94 | 276,900 | 14.88 | 6.20 | - |
18/04/68
|
4.86 | 5.00 unread messages | +0.10 | 5.00 | 4.82 | 373,600 | 14.88 | 6.20 | - |
17/04/68
|
4.86 | 4.90 unread messages | +0.02 | 4.90 | 4.84 | 28,500 | 14.58 | 6.33 | - |
16/04/68
|
4.84 | 4.88 unread messages | +0.04 | 4.90 | 4.84 | 219,100 | 14.52 | 6.35 | - |
11/04/68
|
4.88 | 4.84 unread messages | -0.04 | 4.88 | 4.80 | 556,200 | 14.40 | 6.40 | - |
10/04/68
|
4.76 | 4.88 unread messages | +0.18 | 4.92 | 4.76 | 189,600 | 14.52 | 6.35 | - |
09/04/68
|
4.66 | 4.70 unread messages | +0.04 | 4.76 | 4.60 | 118,000 | 13.99 | 6.60 | - |
08/04/68
|
4.42 | 4.66 unread messages | -0.32 | 4.84 | 4.42 | 657,600 | 13.87 | 6.65 | - |
04/04/68
|
4.96 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 129,000 | 14.82 | 6.22 | - |
03/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 90,800 | 14.88 | 6.20 | - |
02/04/68
|
5.05 | 5.00 unread messages | +0.02 | 5.05 | 4.98 | 107,200 | 14.88 | 6.20 | - |
01/04/68
|
4.96 | 4.98 unread messages | +0.04 | 5.05 | 4.96 | 245,500 | 14.82 | 6.22 | - |
31/03/68
|
4.90 | 4.94 unread messages | -0.16 | 5.05 | 4.90 | 155,700 | 14.70 | 6.28 | - |
28/03/68
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.10 | 24,700 | 15.18 | 6.08 | - |
27/03/68
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.10 | 39,400 | 15.18 | 6.08 | - |
26/03/68
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.10 | 45,600 | 15.18 | 6.08 | - |
25/03/68
|
5.15 | 5.10 unread messages | -0.05 | 5.15 | 5.10 | 42,700 | 15.18 | 6.08 | - |
24/03/68
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.10 | 48,400 | 15.32 | 6.02 | - |
21/03/68
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 41,100 | 15.18 | 6.08 | - |
20/03/68
|
5.10 | 5.10 unread messages | +0.05 | 5.15 | 5.05 | 276,100 | 15.18 | 6.08 | - |
19/03/68
|
5.25 | 5.05 unread messages | -0.20 | 5.25 | 5.05 | 295,800 | 15.03 | 6.14 | - |
18/03/68
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 334,600 | 15.62 | 5.90 | - |
17/03/68
|
5.10 | 5.20 unread messages | +0.10 | 5.20 | 5.10 | 268,100 | 15.47 | 5.96 | - |
14/03/68
|
5.00 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 245,200 | 15.18 | 6.08 | - |
13/03/68
|
5.10 | 5.05 unread messages | -0.05 | 5.15 | 5.05 | 63,700 | 15.03 | 6.14 | - |
12/03/68
|
5.10 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 30,800 | 15.18 | 6.08 | - |
11/03/68
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 66,500 | 15.03 | 6.14 | - |
10/03/68
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.05 | 34,500 | 15.03 | 6.14 | - |
07/03/68
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.00 | 289,100 | 15.18 | 6.08 | - |
06/03/68
|
5.00 | 5.10 unread messages | +0.10 | 5.15 | 5.00 | 378,100 | 15.18 | 6.08 | - |
05/03/68
|
5.20 | 5.00 unread messages | -0.20 | 5.20 | 5.00 | 199,500 | 14.88 | 6.20 | - |
04/03/68
|
5.15 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 52,400 | 15.47 | 5.96 | - |
03/03/68
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.00 | 271,900 | 15.32 | 6.02 | - |
28/02/68
|
5.15 | 5.10 unread messages | -0.05 | 5.20 | 5.10 | 130,300 | 15.18 | 6.08 | - |
27/02/68
|
5.15 | 5.15 unread messages | -0.10 | 5.25 | 5.15 | 99,800 | 15.32 | 6.02 | - |
26/02/68
|
5.25 | 5.25 unread messages | +0.05 | 5.30 | 5.15 | 277,600 | 15.62 | 5.90 | - |
25/02/68
|
5.15 | 5.20 unread messages | +0.05 | 5.25 | 5.05 | 515,600 | 15.47 | 5.96 | - |
24/02/68
|
5.25 | 5.15 unread messages | -0.15 | 5.25 | 5.15 | 117,400 | 15.32 | 6.02 | - |
21/02/68
|
5.35 | 5.30 unread messages | 0.00 | 5.35 | 5.30 | 47,100 | 15.77 | 5.85 | - |
20/02/68
|
5.45 | 5.30 unread messages | -0.15 | 5.50 | 5.20 | 176,900 | 15.77 | 5.85 | - |
19/02/68
|
5.35 | 5.45 unread messages | +0.15 | 5.45 | 5.35 | 139,500 | 16.22 | 5.69 | - |
18/02/68
|
5.10 | 5.30 unread messages | +0.15 | 5.35 | 5.10 | 152,000 | 15.77 | 5.85 | - |
17/02/68
|
4.92 | 5.15 unread messages | +0.25 | 5.15 | 4.88 | 172,200 | 15.32 | 6.02 | - |
14/02/68
|
4.72 | 4.90 unread messages | +0.18 | 5.10 | 4.72 | 553,900 | 14.95 | 6.53 | - |
13/02/68
|
4.76 | 4.72 unread messages | -0.04 | 4.78 | 4.70 | 195,500 | 14.40 | 6.78 | - |
11/02/68
|
4.80 | 4.76 unread messages | +0.08 | 4.80 | 4.76 | 44,500 | 14.52 | 6.72 | - |
10/02/68
|
4.74 | 4.68 unread messages | -0.04 | 4.82 | 4.64 | 288,900 | 14.28 | 6.84 | - |
07/02/68
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.66 | 401,600 | 14.40 | 6.78 | - |
06/02/68
|
4.82 | 4.70 unread messages | -0.06 | 4.82 | 4.70 | 312,800 | 14.34 | 6.81 | - |
05/02/68
|
4.76 | 4.76 unread messages | -0.02 | 4.84 | 4.74 | 162,400 | 14.52 | 6.72 | - |
04/02/68
|
4.92 | 4.78 unread messages | -0.14 | 4.92 | 4.76 | 879,600 | 14.58 | 6.69 | - |
03/02/68
|
5.05 | 4.92 unread messages | -0.18 | 5.05 | 4.86 | 959,500 | 15.01 | 6.50 | - |
31/01/68
|
5.20 | 5.10 unread messages | -0.15 | 5.30 | 5.00 | 556,900 | 15.56 | 6.27 | - |
30/01/68
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 46,100 | 16.02 | 6.10 | - |
29/01/68
|
5.35 | 5.30 unread messages | -0.05 | 5.35 | 5.25 | 59,400 | 16.17 | 6.04 | - |
28/01/68
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.25 | 35,900 | 16.32 | 5.98 | - |
27/01/68
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.30 | 65,300 | 16.17 | 6.04 | - |
24/01/68
|
5.35 | 5.30 unread messages | -0.05 | 5.35 | 5.25 | 218,200 | 16.17 | 6.04 | - |
23/01/68
|
5.25 | 5.35 unread messages | +0.05 | 5.35 | 5.25 | 244,800 | 16.32 | 5.98 | - |
22/01/68
|
5.25 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 25,400 | 16.17 | 6.04 | - |
21/01/68
|
5.25 | 5.20 unread messages | -0.10 | 5.30 | 5.20 | 17,100 | 15.87 | 6.15 | - |
20/01/68
|
5.00 | 5.30 unread messages | +0.20 | 5.30 | 5.00 | 168,200 | 16.17 | 6.04 | - |
17/01/68
|
5.20 | 5.10 unread messages | -0.10 | 5.20 | 5.00 | 250,700 | 15.56 | 6.27 | - |
16/01/68
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.10 | 249,900 | 15.87 | 6.15 | - |
15/01/68
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.20 | 66,100 | 15.87 | 6.15 | - |
14/01/68
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 113,300 | 16.02 | 6.10 | - |
13/01/68
|
5.50 | 5.25 unread messages | -0.15 | 5.50 | 5.25 | 219,100 | 16.02 | 6.10 | - |
10/01/68
|
5.30 | 5.40 unread messages | +0.10 | 5.50 | 5.30 | 166,500 | 16.48 | 5.93 | - |
09/01/68
|
5.80 | 5.30 unread messages | -0.40 | 5.85 | 5.20 | 485,600 | 16.17 | 6.04 | - |
08/01/68
|
5.50 | 5.70 unread messages | +0.20 | 5.75 | 5.45 | 401,000 | 17.39 | 5.61 | - |
07/01/68
|
5.40 | 5.50 unread messages | +0.10 | 5.50 | 5.35 | 71,100 | 16.78 | 5.82 | - |
06/01/68
|
5.60 | 5.40 unread messages | -0.15 | 5.60 | 5.40 | 50,700 | 16.48 | 5.93 | - |
03/01/68
|
5.45 | 5.55 unread messages | 0.00 | 5.80 | 5.45 | 58,400 | 16.93 | 5.77 | - |
02/01/68
|
5.45 | 5.55 unread messages | +0.15 | 6.00 | 5.40 | 313,100 | 16.93 | 5.77 | - |