ราคาหุ้นย้อนหลัง BPP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
11.80 | 11.50 unread messages | -0.30 | 11.90 | 11.50 | 144,200 | 11.58 | 5.22 | - |
10/04/69
|
12.20 | 12.10 unread messages | 0.00 | 12.20 | 12.00 | 145,400 | 12.19 | 4.96 | - |
09/04/69
|
12.10 | 12.10 unread messages | +0.10 | 12.20 | 12.00 | 163,900 | 12.19 | 4.96 | - |
08/04/69
|
12.30 | 12.00 unread messages | -0.40 | 12.30 | 12.00 | 482,500 | 12.09 | 5.00 | - |
07/04/69
|
12.30 | 12.40 unread messages | 0.00 | 12.40 | 12.20 | 164,800 | 12.49 | 4.84 | - |
03/04/69
|
12.40 | 12.40 unread messages | +0.10 | 12.40 | 12.30 | 21,800 | 12.49 | 4.84 | - |
02/04/69
|
12.40 | 12.30 unread messages | 0.00 | 12.40 | 12.20 | 140,300 | 12.39 | 4.88 | - |
01/04/69
|
12.60 | 12.30 unread messages | -0.20 | 12.60 | 12.20 | 123,000 | 12.39 | 4.88 | - |
31/03/69
|
12.50 | 12.50 unread messages | -0.10 | 12.70 | 12.50 | 115,000 | 12.59 | 4.80 | - |
30/03/69
|
12.50 | 12.60 unread messages | +0.20 | 12.60 | 12.40 | 328,800 | 12.69 | 4.76 | - |
27/03/69
|
12.10 | 12.40 unread messages | +0.30 | 12.50 | 12.10 | 234,100 | 12.49 | 4.84 | - |
26/03/69
|
12.30 | 12.10 unread messages | -0.10 | 12.30 | 12.00 | 277,600 | 12.19 | 4.96 | - |
25/03/69
|
12.50 | 12.20 unread messages | -0.20 | 12.50 | 12.00 | 367,500 | 12.29 | 4.92 | - |
24/03/69
|
12.60 | 12.40 unread messages | -0.40 | 12.80 | 12.40 | 242,800 | 12.49 | 4.84 | - |
23/03/69
|
13.00 | 12.80 unread messages | -0.20 | 13.20 | 12.70 | 1,433,900 | 12.89 | 4.69 | - |
20/03/69
|
12.40 | 13.00 unread messages | +0.70 | 13.00 | 12.20 | 1,180,800 | 13.09 | 4.62 | - |
19/03/69
|
12.20 | 12.30 unread messages | +0.10 | 12.40 | 12.10 | 144,400 | 12.39 | 4.88 | - |
18/03/69
|
12.20 | 12.20 unread messages | 0.00 | 12.20 | 11.90 | 197,300 | 12.29 | 4.92 | - |
17/03/69
|
12.50 | 12.20 unread messages | -0.10 | 12.50 | 12.10 | 98,400 | 12.29 | 4.92 | - |
16/03/69
|
12.70 | 12.30 unread messages | -0.30 | 12.70 | 12.10 | 113,200 | 12.69 | 4.76 | - |
13/03/69
|
12.70 | 12.60 unread messages | +0.10 | 12.70 | 12.40 | 311,000 | 12.69 | 4.76 | - |
12/03/69
|
12.00 | 12.50 unread messages | +0.50 | 12.60 | 12.00 | 371,700 | 12.59 | 4.80 | - |
11/03/69
|
12.30 | 12.00 unread messages | -0.40 | 12.40 | 12.00 | 211,400 | 12.09 | 5.00 | - |
10/03/69
|
12.60 | 12.40 unread messages | -0.10 | 12.60 | 12.20 | 56,300 | 12.49 | 4.84 | - |
09/03/69
|
12.70 | 12.50 unread messages | -0.10 | 12.70 | 11.90 | 251,900 | 12.59 | 4.80 | - |
06/03/69
|
12.50 | 12.60 unread messages | +0.10 | 12.60 | 12.30 | 294,800 | 12.69 | 4.76 | - |
05/03/69
|
12.10 | 12.50 unread messages | +0.80 | 12.50 | 11.90 | 782,000 | 12.59 | 4.80 | - |
04/03/69
|
11.60 | 11.70 unread messages | 0.00 | 12.10 | 11.50 | 354,400 | 11.78 | 5.13 | - |
02/03/69
|
11.90 | 11.70 unread messages | -0.20 | 11.90 | 11.70 | 130,000 | 11.78 | 5.13 | - |
27/02/69
|
12.30 | 11.90 unread messages | -0.30 | 12.30 | 11.90 | 252,100 | 11.98 | 5.04 | - |
26/02/69
|
12.50 | 12.20 unread messages | -0.30 | 12.50 | 12.20 | 195,500 | 12.29 | 4.92 | - |
25/02/69
|
12.40 | 12.50 unread messages | +0.10 | 12.60 | 12.40 | 126,100 | 19.43 | 4.80 | - |
24/02/69
|
12.20 | 12.40 unread messages | 0.00 | 12.40 | 12.10 | 60,100 | 19.28 | 4.84 | - |
23/02/69
|
12.50 | 12.40 unread messages | -0.10 | 12.60 | 12.20 | 499,500 | 19.28 | 4.84 | - |
20/02/69
|
12.60 | 12.50 unread messages | -0.20 | 12.70 | 12.40 | 400,800 | 19.43 | 4.80 | - |
19/02/69
|
12.30 | 12.70 unread messages | +0.40 | 12.80 | 12.20 | 420,400 | 19.74 | 4.72 | - |
18/02/69
|
12.20 | 12.30 unread messages | +0.10 | 12.30 | 12.10 | 227,300 | 19.12 | 4.88 | - |
17/02/69
|
12.00 | 12.20 unread messages | +0.10 | 12.20 | 11.90 | 108,300 | 18.97 | 4.92 | - |
16/02/69
|
12.30 | 12.10 unread messages | 0.00 | 12.30 | 11.90 | 100,200 | 18.81 | 4.96 | - |
13/02/69
|
11.90 | 12.10 unread messages | +0.10 | 12.20 | 11.90 | 229,400 | 18.81 | 4.96 | - |
12/02/69
|
11.50 | 12.00 unread messages | +0.50 | 12.10 | 11.40 | 1,081,200 | 18.65 | 5.00 | - |
11/02/69
|
11.50 | 11.50 unread messages | +0.10 | 11.50 | 11.30 | 82,600 | 17.88 | 5.22 | - |
10/02/69
|
11.30 | 11.40 unread messages | +0.10 | 11.60 | 11.30 | 277,100 | 17.72 | 5.26 | - |
09/02/69
|
11.20 | 11.30 unread messages | +0.20 | 11.40 | 11.20 | 104,300 | 17.57 | 5.31 | - |
06/02/69
|
11.10 | 11.10 unread messages | 0.00 | 11.30 | 11.10 | 114,500 | 17.26 | 5.41 | - |
05/02/69
|
11.20 | 11.10 unread messages | 0.00 | 11.20 | 11.00 | 229,700 | 17.26 | 5.41 | - |
04/02/69
|
11.30 | 11.10 unread messages | -0.20 | 11.40 | 11.10 | 464,600 | 17.26 | 5.41 | - |
03/02/69
|
11.20 | 11.30 unread messages | 0.00 | 11.40 | 11.10 | 97,500 | 17.57 | 5.31 | - |
02/02/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.10 | 31,800 | 17.57 | 5.31 | - |
30/01/69
|
11.30 | 11.30 unread messages | 0.00 | 11.50 | 11.20 | 121,600 | 17.57 | 5.31 | - |
29/01/69
|
11.40 | 11.30 unread messages | -0.20 | 11.40 | 11.30 | 143,400 | 17.57 | 5.31 | - |
28/01/69
|
11.50 | 11.50 unread messages | 0.00 | 11.60 | 11.40 | 55,900 | 17.88 | 5.22 | - |
27/01/69
|
11.60 | 11.50 unread messages | -0.10 | 11.70 | 11.40 | 77,300 | 17.88 | 5.22 | - |
26/01/69
|
11.60 | 11.60 unread messages | +0.20 | 11.60 | 11.40 | 134,900 | 18.03 | 5.17 | - |
23/01/69
|
11.50 | 11.40 unread messages | -0.10 | 11.70 | 11.30 | 189,100 | 17.72 | 5.26 | - |
22/01/69
|
12.00 | 11.50 unread messages | -0.40 | 12.00 | 11.40 | 450,100 | 17.88 | 5.22 | - |
21/01/69
|
11.50 | 11.90 unread messages | +0.40 | 11.90 | 11.40 | 217,200 | 18.50 | 5.04 | - |
20/01/69
|
11.00 | 11.50 unread messages | +0.50 | 11.50 | 10.90 | 235,200 | 17.88 | 5.22 | - |
19/01/69
|
10.80 | 11.00 unread messages | +0.10 | 11.00 | 10.80 | 52,900 | 17.10 | 5.45 | - |
16/01/69
|
10.90 | 10.90 unread messages | +0.10 | 11.00 | 10.70 | 251,400 | 16.94 | 5.50 | - |
15/01/69
|
10.60 | 10.80 unread messages | +0.10 | 11.00 | 10.60 | 330,400 | 16.79 | 5.56 | - |
14/01/69
|
10.80 | 10.70 unread messages | -0.10 | 10.90 | 10.60 | 367,400 | 16.63 | 5.61 | - |
13/01/69
|
10.50 | 10.80 unread messages | +0.40 | 11.00 | 10.40 | 1,055,200 | 16.79 | 5.56 | - |
12/01/69
|
10.60 | 10.40 unread messages | -0.30 | 10.60 | 10.30 | 329,800 | 16.17 | 5.77 | - |
09/01/69
|
10.90 | 10.70 unread messages | -0.10 | 11.00 | 10.60 | 227,700 | 16.63 | 5.61 | - |
08/01/69
|
11.10 | 10.80 unread messages | -0.30 | 11.10 | 10.80 | 270,800 | 16.79 | 5.56 | - |
07/01/69
|
11.40 | 11.10 unread messages | -0.30 | 11.40 | 11.10 | 174,900 | 17.26 | 5.41 | - |
06/01/69
|
11.50 | 11.40 unread messages | -0.10 | 11.50 | 11.30 | 156,000 | 17.72 | 5.26 | - |
05/01/69
|
11.70 | 11.50 unread messages | -1.10 | 12.10 | 11.50 | 277,500 | 17.88 | 5.22 | - |