ราคาหุ้นย้อนหลัง BPP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
7.05 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 838,900 | 12.30 | 8.51 | - |
17/04/68
|
6.95 | 7.05 unread messages | +0.15 | 7.10 | 6.95 | 2,584,500 | 12.30 | 8.51 | - |
16/04/68
|
6.70 | 6.90 unread messages | +0.20 | 7.00 | 6.70 | 3,307,400 | 12.04 | 8.70 | - |
11/04/68
|
6.55 | 6.70 unread messages | -0.25 | 6.75 | 6.55 | 2,535,800 | 11.69 | 8.96 | - |
10/04/68
|
6.90 | 6.95 unread messages | +0.20 | 7.10 | 6.85 | 6,023,900 | 12.13 | 8.63 | - |
09/04/68
|
6.50 | 6.75 unread messages | +0.25 | 6.85 | 6.45 | 2,772,500 | 11.78 | 8.89 | - |
08/04/68
|
6.65 | 6.50 unread messages | -0.25 | 6.65 | 6.35 | 3,498,000 | 11.34 | 9.23 | - |
04/04/68
|
6.80 | 6.75 unread messages | -0.05 | 6.85 | 6.65 | 3,247,400 | 11.78 | 8.89 | - |
03/04/68
|
6.95 | 6.80 unread messages | -0.15 | 7.00 | 6.80 | 3,159,500 | 11.87 | 8.82 | - |
02/04/68
|
6.90 | 6.95 unread messages | +0.05 | 7.05 | 6.90 | 1,496,900 | 12.13 | 8.63 | - |
01/04/68
|
7.10 | 6.90 unread messages | -0.10 | 7.10 | 6.90 | 2,737,600 | 12.04 | 8.70 | - |
31/03/68
|
7.15 | 7.00 unread messages | -0.15 | 7.15 | 6.95 | 2,714,400 | 12.22 | 8.57 | - |
28/03/68
|
7.30 | 7.15 unread messages | -0.20 | 7.30 | 7.15 | 1,776,400 | 12.48 | 8.39 | - |
27/03/68
|
7.40 | 7.35 unread messages | -0.05 | 7.45 | 7.25 | 3,120,100 | 12.83 | 8.16 | - |
26/03/68
|
7.40 | 7.40 unread messages | +0.05 | 7.45 | 7.25 | 2,994,400 | 12.91 | 8.11 | - |
25/03/68
|
7.30 | 7.35 unread messages | +0.05 | 7.55 | 7.25 | 3,094,500 | 12.83 | 8.16 | - |
24/03/68
|
7.40 | 7.30 unread messages | -0.05 | 7.40 | 7.20 | 1,657,800 | 12.74 | 8.22 | - |
21/03/68
|
7.35 | 7.35 unread messages | +0.05 | 7.40 | 7.20 | 1,297,300 | 12.83 | 8.16 | - |
20/03/68
|
7.40 | 7.30 unread messages | 0.00 | 7.45 | 7.25 | 1,358,100 | 12.74 | 8.22 | - |
19/03/68
|
7.05 | 7.30 unread messages | +0.15 | 7.35 | 7.05 | 1,393,100 | 12.74 | 8.22 | - |
18/03/68
|
7.25 | 7.15 unread messages | -0.10 | 7.25 | 7.05 | 1,464,300 | 12.48 | 8.39 | - |
17/03/68
|
7.20 | 7.25 unread messages | +0.10 | 7.35 | 7.15 | 1,312,900 | 12.65 | 8.28 | - |
14/03/68
|
7.00 | 7.15 unread messages | +0.15 | 7.20 | 7.00 | 1,104,300 | 12.48 | 8.39 | - |
13/03/68
|
7.00 | 7.00 unread messages | +0.10 | 7.15 | 6.90 | 1,727,100 | 12.22 | 8.57 | - |
12/03/68
|
7.10 | 6.90 unread messages | -0.20 | 7.20 | 6.85 | 1,924,800 | 12.04 | 8.70 | - |
11/03/68
|
7.00 | 7.10 unread messages | +0.05 | 7.10 | 6.85 | 2,341,700 | 12.39 | 8.45 | - |
10/03/68
|
7.30 | 7.05 unread messages | -0.25 | 7.30 | 7.05 | 1,379,300 | 12.30 | 8.51 | - |
07/03/68
|
7.00 | 7.30 unread messages | +0.35 | 7.30 | 6.90 | 1,209,100 | 12.74 | 8.22 | - |
06/03/68
|
7.20 | 6.95 unread messages | -0.20 | 7.20 | 6.95 | 1,757,500 | 12.13 | 8.63 | - |
05/03/68
|
6.80 | 7.15 unread messages | +0.40 | 7.25 | 6.75 | 3,969,600 | 12.48 | 8.39 | - |
04/03/68
|
6.65 | 6.75 unread messages | 0.00 | 6.90 | 6.50 | 2,576,300 | 11.78 | 8.89 | - |
03/03/68
|
7.05 | 6.75 unread messages | -0.30 | 7.05 | 6.70 | 3,557,100 | 11.78 | 8.89 | - |
28/02/68
|
7.25 | 7.05 unread messages | -0.25 | 7.30 | 6.90 | 4,376,000 | 12.30 | 8.51 | - |
27/02/68
|
7.90 | 7.30 unread messages | -0.55 | 7.90 | 7.30 | 3,420,900 | 12.74 | 8.22 | - |
26/02/68
|
7.90 | 7.85 unread messages | -0.05 | 7.90 | 7.65 | 2,193,900 | 9.34 | 10.19 | - |
25/02/68
|
8.20 | 7.90 unread messages | -0.35 | 8.20 | 7.90 | 1,942,500 | 9.40 | 10.13 | - |
24/02/68
|
8.35 | 8.25 unread messages | -0.10 | 8.40 | 8.25 | 824,500 | 9.82 | 9.70 | - |
21/02/68
|
8.30 | 8.35 unread messages | +0.05 | 8.35 | 8.15 | 1,293,600 | 9.94 | 9.58 | - |
20/02/68
|
8.45 | 8.30 unread messages | -0.10 | 8.65 | 8.30 | 1,564,300 | 9.88 | 9.64 | - |
19/02/68
|
8.55 | 8.40 unread messages | -0.10 | 8.55 | 8.40 | 1,235,400 | 9.99 | 9.52 | - |
18/02/68
|
8.45 | 8.50 unread messages | +0.05 | 8.60 | 8.40 | 958,300 | 10.11 | 9.41 | - |
17/02/68
|
8.30 | 8.45 unread messages | +0.10 | 8.50 | 8.25 | 788,100 | 10.05 | 9.47 | - |
14/02/68
|
8.20 | 8.35 unread messages | +0.15 | 8.40 | 8.20 | 909,700 | 9.94 | 9.58 | - |
13/02/68
|
8.50 | 8.20 unread messages | -0.25 | 8.50 | 8.05 | 3,446,000 | 9.76 | 9.76 | - |
11/02/68
|
8.45 | 8.45 unread messages | +0.05 | 8.55 | 8.40 | 638,900 | 10.05 | 9.47 | - |
10/02/68
|
8.45 | 8.40 unread messages | -0.15 | 8.45 | 8.35 | 975,500 | 9.99 | 9.52 | - |
07/02/68
|
8.40 | 8.55 unread messages | +0.15 | 8.55 | 8.30 | 610,000 | 10.17 | 9.36 | - |
06/02/68
|
8.45 | 8.40 unread messages | -0.05 | 8.55 | 8.40 | 1,146,000 | 9.99 | 9.52 | - |
05/02/68
|
8.45 | 8.45 unread messages | +0.05 | 8.55 | 8.35 | 1,617,700 | 10.05 | 9.47 | - |
04/02/68
|
8.50 | 8.40 unread messages | -0.10 | 8.55 | 8.40 | 959,000 | 9.99 | 9.52 | - |
03/02/68
|
8.55 | 8.50 unread messages | -0.10 | 8.55 | 8.30 | 1,575,800 | 10.11 | 9.41 | - |
31/01/68
|
8.80 | 8.60 unread messages | -0.20 | 8.80 | 8.55 | 1,123,800 | 10.23 | 9.30 | - |
30/01/68
|
8.85 | 8.80 unread messages | 0.00 | 8.90 | 8.70 | 836,500 | 10.47 | 9.09 | - |
29/01/68
|
8.95 | 8.80 unread messages | -0.10 | 8.95 | 8.75 | 541,200 | 10.47 | 9.09 | - |
28/01/68
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.75 | 739,100 | 10.59 | 8.99 | - |
27/01/68
|
8.90 | 8.90 unread messages | 0.00 | 9.00 | 8.85 | 881,700 | 10.59 | 8.99 | - |
24/01/68
|
8.70 | 8.90 unread messages | +0.20 | 8.90 | 8.60 | 2,051,600 | 10.59 | 8.99 | - |
23/01/68
|
8.75 | 8.70 unread messages | -0.05 | 8.80 | 8.65 | 678,900 | 10.35 | 9.20 | - |
22/01/68
|
8.90 | 8.75 unread messages | -0.15 | 9.00 | 8.70 | 1,291,000 | 10.41 | 9.14 | - |
21/01/68
|
8.65 | 8.90 unread messages | +0.30 | 8.95 | 8.65 | 1,076,800 | 10.59 | 8.99 | - |
20/01/68
|
8.90 | 8.60 unread messages | -0.30 | 8.90 | 8.60 | 1,709,900 | 10.23 | 9.30 | - |
17/01/68
|
9.10 | 8.90 unread messages | -0.20 | 9.10 | 8.85 | 1,485,800 | 10.59 | 8.99 | - |
16/01/68
|
9.20 | 9.10 unread messages | -0.10 | 9.20 | 9.00 | 834,800 | 10.83 | 8.79 | - |
15/01/68
|
9.15 | 9.20 unread messages | +0.10 | 9.20 | 9.00 | 1,024,300 | 10.95 | 8.70 | - |
14/01/68
|
9.45 | 9.10 unread messages | -0.30 | 9.50 | 9.10 | 1,331,500 | 10.83 | 8.79 | - |
13/01/68
|
9.50 | 9.40 unread messages | -0.05 | 9.55 | 9.40 | 541,100 | 11.18 | 8.51 | - |
10/01/68
|
9.55 | 9.45 unread messages | -0.05 | 9.70 | 9.45 | 739,100 | 11.24 | 8.47 | - |
09/01/68
|
9.90 | 9.50 unread messages | -0.40 | 9.95 | 9.50 | 1,587,400 | 11.30 | 8.42 | - |
08/01/68
|
10.10 | 9.90 unread messages | -0.20 | 10.40 | 9.85 | 1,888,200 | 11.78 | 8.08 | - |
07/01/68
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 503,500 | 12.02 | 7.92 | - |
06/01/68
|
10.40 | 10.10 unread messages | -0.20 | 10.40 | 9.95 | 1,544,100 | 12.02 | 7.92 | - |
03/01/68
|
10.40 | 10.30 unread messages | -0.10 | 10.50 | 10.20 | 779,400 | 12.26 | 7.77 | - |
02/01/68
|
10.90 | 10.40 unread messages | -0.40 | 10.90 | 10.40 | 1,336,300 | 12.37 | 7.69 | - |