ราคาหุ้นย้อนหลัง BPS
ตาราง ราคาหุ้นย้อนหลัง
2.2/0.45
52 Week ต่ำสุด/สูงสุด
11
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/12/67
|
0.55 | 0.57 unread messages | +0.02 | 0.59 | 0.54 | 3,599,300 | 34.22 | 0.00 | - |
16/12/67
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 841,400 | 33.02 | 0.00 | - |
13/12/67
|
0.56 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 686,800 | 33.62 | 0.00 | - |
12/12/67
|
0.59 | 0.57 unread messages | -0.02 | 0.59 | 0.56 | 1,767,800 | 34.22 | 0.00 | - |
11/12/67
|
0.54 | 0.59 unread messages | +0.07 | 0.62 | 0.54 | 7,631,700 | 35.42 | 0.00 | - |
09/12/67
|
0.52 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 241,800 | 31.22 | 0.00 | - |
06/12/67
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.52 | 337,000 | 31.82 | 0.00 | - |
04/12/67
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.53 | 594,500 | 31.82 | 0.00 | - |
03/12/67
|
0.54 | 0.53 unread messages | 0.00 | 0.54 | 0.52 | 414,400 | 31.82 | 0.00 | - |
02/12/67
|
0.54 | 0.53 unread messages | -0.01 | 0.56 | 0.52 | 1,416,300 | 31.82 | 0.00 | - |
29/11/67
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 282,000 | 32.42 | 0.00 | - |
28/11/67
|
0.54 | 0.54 unread messages | +0.01 | 0.54 | 0.53 | 244,100 | 32.42 | 0.00 | - |
27/11/67
|
0.52 | 0.53 unread messages | +0.01 | 0.55 | 0.52 | 299,000 | 31.82 | 0.00 | - |
26/11/67
|
0.52 | 0.52 unread messages | -0.01 | 0.54 | 0.51 | 511,600 | 31.22 | 0.00 | - |
25/11/67
|
0.54 | 0.53 unread messages | 0.00 | 0.54 | 0.53 | 262,400 | 31.82 | 0.00 | - |
22/11/67
|
0.55 | 0.53 unread messages | -0.01 | 0.56 | 0.53 | 713,000 | 31.82 | 0.00 | - |
21/11/67
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 112,200 | 32.42 | 0.00 | - |
20/11/67
|
0.55 | 0.54 unread messages | 0.00 | 0.56 | 0.54 | 553,800 | 32.42 | 0.00 | - |
19/11/67
|
0.53 | 0.54 unread messages | +0.01 | 0.56 | 0.53 | 1,061,700 | 32.42 | 0.00 | - |
18/11/67
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.52 | 463,600 | 31.82 | 0.00 | - |
15/11/67
|
0.53 | 0.52 unread messages | -0.02 | 0.54 | 0.51 | 1,382,100 | 31.22 | 0.00 | - |
14/11/67
|
0.56 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 353,400 | 32.42 | 0.00 | - |
13/11/67
|
0.54 | 0.55 unread messages | -0.01 | 0.55 | 0.53 | 882,600 | 16.95 | 0.00 | - |
12/11/67
|
0.58 | 0.56 unread messages | -0.02 | 0.59 | 0.55 | 399,700 | 17.26 | 0.00 | - |
11/11/67
|
0.59 | 0.58 unread messages | -0.02 | 0.60 | 0.57 | 364,000 | 17.87 | 0.00 | - |
08/11/67
|
0.55 | 0.60 unread messages | +0.05 | 0.65 | 0.55 | 1,820,600 | 18.49 | 0.00 | - |
07/11/67
|
0.59 | 0.55 unread messages | -0.04 | 0.59 | 0.55 | 3,041,400 | 16.95 | 0.00 | - |
06/11/67
|
0.66 | 0.59 unread messages | -0.07 | 0.66 | 0.59 | 2,350,100 | 18.18 | 0.00 | - |
05/11/67
|
0.65 | 0.66 unread messages | +0.02 | 0.66 | 0.64 | 516,600 | 20.34 | 0.00 | - |
04/11/67
|
0.65 | 0.64 unread messages | -0.01 | 0.67 | 0.64 | 796,700 | 19.72 | 0.00 | - |
01/11/67
|
0.66 | 0.65 unread messages | 0.00 | 0.68 | 0.65 | 1,342,000 | 20.03 | 0.00 | - |
31/10/67
|
0.65 | 0.65 unread messages | +0.01 | 0.68 | 0.64 | 4,302,400 | 20.03 | 0.00 | - |
30/10/67
|
0.65 | 0.64 unread messages | -0.01 | 0.67 | 0.64 | 535,100 | 19.72 | 0.00 | - |
29/10/67
|
0.65 | 0.65 unread messages | -0.01 | 0.67 | 0.65 | 616,200 | 20.03 | 0.00 | - |
28/10/67
|
0.68 | 0.66 unread messages | 0.00 | 0.68 | 0.65 | 367,100 | 20.34 | 0.00 | - |
25/10/67
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 479,800 | 20.34 | 0.00 | - |
24/10/67
|
0.66 | 0.66 unread messages | 0.00 | 0.68 | 0.66 | 607,800 | 20.34 | 0.00 | - |
22/10/67
|
0.67 | 0.66 unread messages | -0.02 | 0.67 | 0.65 | 581,400 | 20.34 | 0.00 | - |
21/10/67
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.65 | 1,708,500 | 20.95 | 0.00 | - |
18/10/67
|
0.69 | 0.68 unread messages | -0.02 | 0.71 | 0.67 | 765,800 | 20.95 | 0.00 | - |
17/10/67
|
0.70 | 0.70 unread messages | +0.02 | 0.70 | 0.69 | 1,667,800 | 21.57 | 0.00 | - |
16/10/67
|
0.66 | 0.68 unread messages | +0.01 | 0.70 | 0.65 | 2,326,000 | 20.95 | 0.00 | - |
15/10/67
|
0.71 | 0.67 unread messages | -0.03 | 0.71 | 0.67 | 1,440,400 | 20.65 | 0.00 | - |
11/10/67
|
0.72 | 0.70 unread messages | -0.03 | 0.73 | 0.70 | 1,212,200 | 21.57 | 0.00 | - |
10/10/67
|
0.74 | 0.73 unread messages | -0.01 | 0.76 | 0.73 | 2,028,700 | 22.49 | 0.00 | - |
09/10/67
|
0.71 | 0.74 unread messages | +0.04 | 0.75 | 0.70 | 2,879,700 | 22.80 | 0.00 | - |
08/10/67
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 939,700 | 21.57 | 0.00 | - |
07/10/67
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 1,166,400 | 21.57 | 0.00 | - |
04/10/67
|
0.75 | 0.69 unread messages | -0.06 | 0.76 | 0.67 | 7,721,200 | 21.26 | 0.00 | - |
03/10/67
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 977,900 | 23.11 | 0.00 | - |
02/10/67
|
0.76 | 0.75 unread messages | -0.02 | 0.77 | 0.74 | 3,482,300 | 23.11 | 0.00 | - |
01/10/67
|
0.74 | 0.77 unread messages | +0.03 | 0.77 | 0.74 | 3,765,600 | 23.73 | 0.00 | - |
30/09/67
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.73 | 2,231,400 | 22.80 | 0.00 | - |
27/09/67
|
0.76 | 0.75 unread messages | -0.01 | 0.79 | 0.74 | 8,797,200 | 23.11 | 0.00 | - |
26/09/67
|
0.78 | 0.76 unread messages | -0.02 | 0.80 | 0.76 | 4,072,200 | 23.42 | 0.00 | - |
25/09/67
|
0.81 | 0.78 unread messages | -0.03 | 0.81 | 0.78 | 4,631,100 | 24.04 | 0.00 | - |
24/09/67
|
0.83 | 0.81 unread messages | -0.02 | 0.83 | 0.79 | 7,541,600 | 24.96 | 0.00 | - |
23/09/67
|
0.89 | 0.83 unread messages | +0.01 | 0.90 | 0.82 | 21,115,300 | 25.58 | 0.00 | - |
20/09/67
|
0.80 | 0.82 unread messages | +0.02 | 0.83 | 0.79 | 8,501,400 | 25.27 | 0.00 | - |
19/09/67
|
0.78 | 0.80 unread messages | +0.03 | 0.81 | 0.77 | 6,907,700 | 24.65 | 0.00 | - |
18/09/67
|
0.81 | 0.77 unread messages | -0.04 | 0.81 | 0.77 | 8,701,000 | 23.73 | 0.00 | - |
17/09/67
|
0.74 | 0.81 unread messages | +0.07 | 0.84 | 0.73 | 28,165,000 | 24.96 | 0.00 | - |
16/09/67
|
0.69 | 0.74 unread messages | +0.05 | 0.74 | 0.69 | 10,828,900 | 22.80 | 0.00 | - |
13/09/67
|
0.72 | 0.69 unread messages | -0.01 | 0.72 | 0.69 | 2,977,600 | 21.26 | 0.00 | - |
12/09/67
|
0.70 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 1,535,500 | 21.57 | 0.00 | - |
11/09/67
|
0.73 | 0.71 unread messages | 0.00 | 0.73 | 0.68 | 4,064,500 | 21.88 | 0.00 | - |
10/09/67
|
0.73 | 0.71 unread messages | -0.02 | 0.74 | 0.71 | 4,833,900 | 21.88 | 0.00 | - |
09/09/67
|
0.73 | 0.73 unread messages | +0.02 | 0.73 | 0.70 | 4,362,300 | 22.49 | 0.00 | - |
06/09/67
|
0.73 | 0.71 unread messages | -0.01 | 0.75 | 0.71 | 11,103,100 | 21.88 | 0.00 | - |
05/09/67
|
0.67 | 0.72 unread messages | +0.05 | 0.72 | 0.67 | 13,930,100 | 22.19 | 0.00 | - |
04/09/67
|
0.63 | 0.67 unread messages | +0.04 | 0.68 | 0.63 | 9,827,200 | 20.65 | 0.00 | - |
03/09/67
|
0.63 | 0.63 unread messages | 0.00 | 0.65 | 0.62 | 3,249,200 | 19.41 | 0.00 | - |
02/09/67
|
0.66 | 0.63 unread messages | -0.02 | 0.66 | 0.63 | 2,720,800 | 19.41 | 0.00 | - |
30/08/67
|
0.65 | 0.65 unread messages | +0.02 | 0.66 | 0.63 | 1,344,700 | 20.03 | 0.00 | - |
29/08/67
|
0.64 | 0.63 unread messages | -0.01 | 0.66 | 0.63 | 1,231,800 | 19.41 | 0.00 | - |
28/08/67
|
0.66 | 0.64 unread messages | -0.02 | 0.67 | 0.63 | 4,858,100 | 19.72 | 0.00 | - |
27/08/67
|
0.67 | 0.66 unread messages | -0.01 | 0.68 | 0.65 | 3,237,100 | 20.34 | 0.00 | - |
26/08/67
|
0.70 | 0.67 unread messages | -0.01 | 0.71 | 0.66 | 7,003,200 | 20.65 | 0.00 | - |
23/08/67
|
0.66 | 0.68 unread messages | +0.01 | 0.68 | 0.65 | 6,571,400 | 20.95 | 0.00 | - |
22/08/67
|
0.67 | 0.67 unread messages | 0.00 | 0.70 | 0.66 | 10,980,400 | 20.65 | 0.00 | - |
21/08/67
|
0.63 | 0.67 unread messages | +0.04 | 0.68 | 0.62 | 12,062,000 | 20.65 | 0.00 | - |
20/08/67
|
0.64 | 0.63 unread messages | +0.01 | 0.67 | 0.63 | 11,057,800 | 19.41 | 0.00 | - |
19/08/67
|
0.58 | 0.62 unread messages | +0.07 | 0.62 | 0.56 | 6,983,100 | 19.10 | 0.00 | - |
16/08/67
|
0.54 | 0.55 unread messages | +0.02 | 0.56 | 0.53 | 1,445,000 | 16.95 | 0.00 | - |
15/08/67
|
0.54 | 0.53 unread messages | -0.02 | 0.56 | 0.53 | 1,250,100 | 16.33 | 0.00 | - |
14/08/67
|
0.53 | 0.55 unread messages | +0.02 | 0.56 | 0.53 | 2,241,400 | 16.95 | 0.00 | - |
13/08/67
|
0.57 | 0.53 unread messages | -0.04 | 0.57 | 0.52 | 4,008,200 | 16.33 | 0.00 | - |
09/08/67
|
0.63 | 0.57 unread messages | -0.06 | 0.64 | 0.57 | 4,989,700 | 12.06 | 0.00 | - |
08/08/67
|
0.59 | 0.63 unread messages | +0.05 | 0.64 | 0.58 | 5,794,800 | 13.33 | 0.00 | - |
07/08/67
|
0.57 | 0.58 unread messages | +0.02 | 0.60 | 0.57 | 3,659,600 | 12.27 | 0.00 | - |
06/08/67
|
0.60 | 0.56 unread messages | -0.03 | 0.61 | 0.56 | 4,764,100 | 11.85 | 0.00 | - |
05/08/67
|
0.65 | 0.59 unread messages | -0.08 | 0.65 | 0.57 | 8,018,500 | 12.48 | 0.00 | - |
02/08/67
|
0.69 | 0.67 unread messages | 0.00 | 0.71 | 0.66 | 5,081,500 | 14.18 | 0.00 | - |
01/08/67
|
0.70 | 0.67 unread messages | -0.04 | 0.72 | 0.67 | 7,570,700 | 14.18 | 0.00 | - |
31/07/67
|
0.76 | 0.71 unread messages | -0.04 | 0.78 | 0.70 | 12,955,900 | 15.02 | 0.00 | - |
30/07/67
|
0.74 | 0.75 unread messages | +0.02 | 0.75 | 0.72 | 4,926,400 | 15.87 | 0.00 | - |
26/07/67
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.70 | 7,875,100 | 15.45 | 0.00 | - |
25/07/67
|
0.75 | 0.73 unread messages | -0.03 | 0.78 | 0.72 | 11,698,200 | 15.45 | 0.00 | - |
24/07/67
|
0.74 | 0.76 unread messages | +0.01 | 0.76 | 0.71 | 16,020,200 | 16.08 | 0.00 | - |
23/07/67
|
0.85 | 0.75 unread messages | -0.07 | 0.86 | 0.75 | 31,886,300 | 15.87 | 0.00 | - |
19/07/67
|
0.87 | 0.82 unread messages | -0.05 | 0.92 | 0.82 | 47,948,100 | 17.35 | 0.00 | - |
18/07/67
|
0.81 | 0.87 unread messages | +0.06 | 0.88 | 0.79 | 30,762,200 | 18.41 | 0.00 | - |
17/07/67
|
0.81 | 0.81 unread messages | +0.01 | 0.86 | 0.79 | 17,853,200 | 17.14 | 0.00 | - |
16/07/67
|
0.79 | 0.80 unread messages | 0.00 | 0.83 | 0.75 | 11,171,700 | 16.93 | 0.00 | - |
15/07/67
|
0.90 | 0.80 unread messages | -0.10 | 0.90 | 0.75 | 27,396,500 | 16.93 | 0.00 | - |
12/07/67
|
0.82 | 0.90 unread messages | +0.07 | 0.90 | 0.80 | 40,440,500 | 19.04 | 0.00 | - |
11/07/67
|
0.90 | 0.83 unread messages | -0.07 | 0.92 | 0.81 | 27,277,500 | 17.56 | 0.00 | - |
10/07/67
|
0.93 | 0.90 unread messages | -0.03 | 0.96 | 0.87 | 25,746,000 | 19.04 | 0.00 | - |
09/07/67
|
0.86 | 0.93 unread messages | +0.08 | 0.95 | 0.83 | 60,555,000 | 19.68 | 0.00 | - |
08/07/67
|
0.83 | 0.85 unread messages | +0.02 | 0.91 | 0.83 | 58,692,500 | 17.98 | 0.00 | - |
05/07/67
|
0.83 | 0.83 unread messages | -0.01 | 0.85 | 0.79 | 33,475,700 | 17.56 | 0.00 | - |
04/07/67
|
0.74 | 0.84 unread messages | +0.08 | 0.84 | 0.73 | 34,670,500 | 17.77 | 0.00 | - |
03/07/67
|
0.83 | 0.76 unread messages | -0.05 | 0.86 | 0.75 | 54,387,800 | 16.08 | 0.00 | - |
02/07/67
|
0.67 | 0.81 unread messages | +0.14 | 0.81 | 0.66 | 64,835,600 | 17.14 | 0.00 | - |
01/07/67
|
0.67 | 0.67 unread messages | -0.02 | 0.70 | 0.63 | 8,397,400 | 14.18 | 0.00 | - |
28/06/67
|
0.77 | 0.69 unread messages | -0.03 | 0.80 | 0.69 | 28,169,200 | 14.60 | 0.00 | - |
27/06/67
|
0.75 | 0.72 unread messages | +0.01 | 0.84 | 0.70 | 101,758,500 | 15.23 | 0.00 | - |
26/06/67
|
0.54 | 0.71 unread messages | +0.17 | 0.71 | 0.54 | 62,201,800 | 15.02 | 0.00 | - |
25/06/67
|
0.54 | 0.54 unread messages | +0.01 | 0.57 | 0.53 | 3,278,800 | 11.43 | 0.00 | - |
24/06/67
|
0.52 | 0.53 unread messages | +0.01 | 0.54 | 0.51 | 2,647,300 | 11.21 | 0.00 | - |
21/06/67
|
0.47 | 0.52 unread messages | +0.05 | 0.55 | 0.45 | 6,700,500 | 11.00 | 0.00 | - |
20/06/67
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 1,472,200 | 9.94 | 0.00 | - |
19/06/67
|
0.51 | 0.48 unread messages | -0.02 | 0.52 | 0.46 | 2,782,600 | 10.16 | 0.00 | - |
18/06/67
|
0.51 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 1,418,400 | 10.58 | 0.00 | - |
17/06/67
|
0.51 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 1,689,200 | 10.58 | 0.00 | - |
14/06/67
|
0.53 | 0.52 unread messages | 0.00 | 0.54 | 0.51 | 1,518,900 | 11.00 | 0.00 | - |
13/06/67
|
0.53 | 0.52 unread messages | -0.01 | 0.54 | 0.52 | 1,220,500 | 11.00 | 0.00 | - |
12/06/67
|
0.54 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 2,442,400 | 11.21 | 0.00 | - |
11/06/67
|
0.54 | 0.54 unread messages | 0.00 | 0.56 | 0.54 | 4,154,700 | 11.43 | 0.00 | - |
10/06/67
|
0.57 | 0.54 unread messages | -0.03 | 0.58 | 0.54 | 2,035,300 | 11.43 | 0.00 | - |
07/06/67
|
0.57 | 0.57 unread messages | 0.00 | 0.59 | 0.57 | 1,336,500 | 12.06 | 0.00 | - |
06/06/67
|
0.59 | 0.57 unread messages | -0.02 | 0.60 | 0.56 | 2,987,900 | 12.06 | 0.00 | - |
06/06/67
|
0.59 | 0.57 unread messages | -0.02 | 0.60 | 0.56 | 2,987,900 | 12.06 | 0.00 | - |
06/06/67
|
0.59 | 0.57 unread messages | -0.02 | 0.60 | 0.56 | 2,987,900 | 12.06 | 0.00 | - |
05/06/67
|
0.60 | 0.59 unread messages | 0.00 | 0.61 | 0.58 | 2,564,400 | 12.48 | 0.00 | - |
04/06/67
|
0.66 | 0.59 unread messages | -0.07 | 0.66 | 0.59 | 7,231,900 | 12.48 | 0.00 | - |
31/05/67
|
0.71 | 0.66 unread messages | -0.05 | 0.72 | 0.65 | 4,703,200 | 13.96 | 0.00 | - |
30/05/67
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 1,828,400 | 15.02 | 0.00 | - |
29/05/67
|
0.73 | 0.71 unread messages | -0.02 | 0.73 | 0.71 | 957,900 | 15.02 | 0.00 | - |
28/05/67
|
0.72 | 0.73 unread messages | +0.01 | 0.74 | 0.72 | 1,473,500 | 15.45 | 0.00 | - |
27/05/67
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 1,282,800 | 15.23 | 0.00 | - |
24/05/67
|
0.71 | 0.72 unread messages | 0.00 | 0.74 | 0.70 | 2,659,100 | 15.23 | 0.00 | - |
23/05/67
|
0.78 | 0.72 unread messages | -0.05 | 0.78 | 0.71 | 5,694,600 | 15.23 | 0.00 | - |
21/05/67
|
0.75 | 0.77 unread messages | +0.03 | 0.79 | 0.75 | 11,508,600 | 16.29 | 0.00 | - |
20/05/67
|
0.73 | 0.74 unread messages | +0.01 | 0.77 | 0.72 | 3,298,700 | 15.66 | 0.00 | - |
17/05/67
|
0.74 | 0.73 unread messages | 0.00 | 0.74 | 0.71 | 2,202,700 | 15.45 | 0.00 | - |