ราคาหุ้นย้อนหลัง BPS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 249,400 | 26.89 | 2.45 | - |
28/04/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 327,900 | 26.89 | 2.45 | - |
25/04/68
|
0.53 | 0.52 unread messages | -0.01 | 0.54 | 0.52 | 119,100 | 27.42 | 2.40 | - |
24/04/68
|
0.53 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 557,300 | 27.95 | 2.36 | - |
23/04/68
|
0.52 | 0.54 unread messages | +0.03 | 0.55 | 0.50 | 2,181,300 | 28.48 | 2.31 | - |
22/04/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 81,200 | 26.89 | 2.45 | - |
21/04/68
|
0.51 | 0.51 unread messages | 0.00 | 0.53 | 0.51 | 517,400 | 26.89 | 2.45 | - |
18/04/68
|
0.52 | 0.51 unread messages | -0.01 | 0.55 | 0.51 | 1,528,200 | 26.89 | 2.45 | - |
17/04/68
|
0.53 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 82,100 | 27.42 | 2.40 | - |
16/04/68
|
0.50 | 0.52 unread messages | +0.02 | 0.55 | 0.50 | 258,300 | 27.42 | 2.40 | - |
11/04/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 337,900 | 26.37 | 2.50 | - |
10/04/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 264,500 | 26.89 | 2.45 | - |
09/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 778,000 | 26.37 | 2.50 | - |
08/04/68
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 1,786,800 | 26.37 | 2.50 | - |
04/04/68
|
0.51 | 0.50 unread messages | -0.01 | 0.54 | 0.50 | 2,590,600 | 26.37 | 2.50 | - |
03/04/68
|
0.53 | 0.51 unread messages | 0.00 | 0.53 | 0.50 | 1,183,800 | 26.89 | 2.45 | - |
02/04/68
|
0.54 | 0.51 unread messages | -0.03 | 0.55 | 0.51 | 1,032,100 | 26.89 | 2.45 | - |
01/04/68
|
0.53 | 0.54 unread messages | +0.02 | 0.56 | 0.53 | 1,647,100 | 28.48 | 2.31 | - |
31/03/68
|
0.53 | 0.52 unread messages | -0.04 | 0.54 | 0.51 | 2,200,700 | 27.42 | 2.40 | - |
28/03/68
|
0.56 | 0.56 unread messages | -0.01 | 0.58 | 0.53 | 3,432,600 | 29.53 | 2.23 | - |
27/03/68
|
0.58 | 0.57 unread messages | +0.01 | 0.69 | 0.57 | 30,373,700 | 30.06 | 2.19 | - |
26/03/68
|
0.53 | 0.56 unread messages | +0.03 | 0.57 | 0.53 | 5,728,600 | 29.53 | 2.23 | - |
25/03/68
|
0.51 | 0.53 unread messages | +0.02 | 0.54 | 0.51 | 1,871,700 | 27.95 | 2.36 | - |
24/03/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 217,500 | 26.89 | 2.45 | - |
21/03/68
|
0.52 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 475,100 | 26.89 | 2.45 | - |
20/03/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 80,400 | 26.37 | 2.50 | - |
19/03/68
|
0.50 | 0.51 unread messages | 0.00 | 0.53 | 0.50 | 192,100 | 26.89 | 2.45 | - |
18/03/68
|
0.50 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 95,800 | 26.89 | 2.45 | - |
17/03/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 133,600 | 26.89 | 2.45 | - |
14/03/68
|
0.50 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 122,500 | 26.89 | 2.45 | - |
13/03/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 219,000 | 26.89 | 2.45 | - |
12/03/68
|
0.53 | 0.50 unread messages | -0.01 | 0.53 | 0.50 | 539,600 | 26.37 | 2.50 | - |
11/03/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.49 | 668,300 | 26.89 | 2.45 | - |
10/03/68
|
0.50 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 382,700 | 27.42 | 2.40 | - |
07/03/68
|
0.53 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 146,400 | 27.42 | 2.40 | - |
06/03/68
|
0.53 | 0.52 unread messages | 0.00 | 0.56 | 0.51 | 507,900 | 27.42 | 2.40 | - |
05/03/68
|
0.51 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 918,800 | 27.42 | 2.40 | - |
04/03/68
|
0.49 | 0.52 unread messages | +0.03 | 0.52 | 0.48 | 761,700 | 27.42 | 2.40 | - |
03/03/68
|
0.54 | 0.49 unread messages | -0.03 | 0.55 | 0.49 | 1,057,000 | 25.84 | 2.55 | - |
28/02/68
|
0.52 | 0.52 unread messages | 0.00 | 0.55 | 0.51 | 428,100 | 27.42 | 2.40 | - |
27/02/68
|
0.53 | 0.52 unread messages | -0.01 | 0.56 | 0.50 | 1,260,800 | 27.42 | 2.40 | - |
26/02/68
|
0.52 | 0.53 unread messages | +0.02 | 0.53 | 0.51 | 803,800 | 27.95 | 2.36 | - |
25/02/68
|
0.50 | 0.51 unread messages | +0.01 | 0.55 | 0.50 | 3,653,800 | 26.89 | 2.45 | - |
24/02/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 1,221,600 | 26.37 | 2.50 | - |
21/02/68
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 531,500 | 26.89 | 2.45 | - |
20/02/68
|
0.50 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 96,200 | 26.37 | 2.50 | - |
19/02/68
|
0.47 | 0.50 unread messages | +0.02 | 0.55 | 0.47 | 2,736,700 | 26.37 | 2.50 | - |
18/02/68
|
0.48 | 0.48 unread messages | -0.01 | 0.49 | 0.46 | 583,200 | 28.82 | 0.00 | - |
17/02/68
|
0.49 | 0.49 unread messages | +0.02 | 0.51 | 0.47 | 133,200 | 29.42 | 0.00 | - |
14/02/68
|
0.47 | 0.47 unread messages | -0.01 | 0.50 | 0.47 | 136,600 | 28.22 | 0.00 | - |
13/02/68
|
0.46 | 0.48 unread messages | +0.02 | 0.50 | 0.46 | 1,859,200 | 28.82 | 0.00 | - |
11/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 307,700 | 27.62 | 0.00 | - |
10/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 655,600 | 27.62 | 0.00 | - |
07/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.48 | 0.44 | 2,492,000 | 27.62 | 0.00 | - |
06/02/68
|
0.49 | 0.46 unread messages | -0.02 | 0.51 | 0.45 | 2,811,300 | 27.62 | 0.00 | - |
05/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.52 | 0.48 | 1,891,400 | 28.82 | 0.00 | - |
04/02/68
|
0.50 | 0.49 unread messages | +0.01 | 0.51 | 0.48 | 322,000 | 29.42 | 0.00 | - |
03/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 921,200 | 28.82 | 0.00 | - |
31/01/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 201,500 | 29.42 | 0.00 | - |
30/01/68
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 173,800 | 29.42 | 0.00 | - |
29/01/68
|
0.52 | 0.49 unread messages | -0.03 | 0.52 | 0.49 | 408,700 | 29.42 | 0.00 | - |
28/01/68
|
0.51 | 0.52 unread messages | -0.01 | 0.52 | 0.51 | 201,200 | 31.22 | 0.00 | - |
27/01/68
|
0.52 | 0.53 unread messages | +0.01 | 0.54 | 0.51 | 276,000 | 31.82 | 0.00 | - |
24/01/68
|
0.51 | 0.52 unread messages | +0.01 | 0.54 | 0.51 | 450,300 | 31.22 | 0.00 | - |
23/01/68
|
0.52 | 0.51 unread messages | 0.00 | 0.55 | 0.51 | 2,560,900 | 30.62 | 0.00 | - |
22/01/68
|
0.51 | 0.51 unread messages | +0.01 | 0.55 | 0.51 | 757,200 | 30.62 | 0.00 | - |
21/01/68
|
0.51 | 0.50 unread messages | 0.00 | 0.53 | 0.50 | 447,000 | 30.02 | 0.00 | - |
20/01/68
|
0.46 | 0.50 unread messages | +0.03 | 0.51 | 0.46 | 2,148,800 | 30.02 | 0.00 | - |
17/01/68
|
0.47 | 0.47 unread messages | +0.01 | 0.48 | 0.45 | 244,500 | 28.22 | 0.00 | - |
16/01/68
|
0.47 | 0.46 unread messages | -0.01 | 0.49 | 0.46 | 975,400 | 27.62 | 0.00 | - |
15/01/68
|
0.45 | 0.47 unread messages | +0.01 | 0.48 | 0.45 | 506,300 | 28.22 | 0.00 | - |
14/01/68
|
0.45 | 0.46 unread messages | 0.00 | 0.49 | 0.45 | 649,800 | 27.62 | 0.00 | - |
13/01/68
|
0.46 | 0.46 unread messages | -0.01 | 0.48 | 0.45 | 732,600 | 27.62 | 0.00 | - |
10/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.46 | 345,200 | 28.22 | 0.00 | - |
09/01/68
|
0.50 | 0.47 unread messages | -0.02 | 0.51 | 0.44 | 1,807,000 | 28.22 | 0.00 | - |
08/01/68
|
0.49 | 0.49 unread messages | 0.00 | 0.53 | 0.49 | 2,111,900 | 29.42 | 0.00 | - |
07/01/68
|
0.49 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 245,600 | 29.42 | 0.00 | - |
06/01/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 1,352,800 | 30.02 | 0.00 | - |
03/01/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 935,600 | 30.62 | 0.00 | - |
02/01/68
|
0.52 | 0.50 unread messages | 0.00 | 0.52 | 0.49 | 690,900 | 30.02 | 0.00 | - |