ราคาหุ้นย้อนหลัง BR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.60 | 1.60 unread messages | -0.01 | 1.61 | 1.59 | 492,900 | 10.33 | 1.25 | - |
16/03/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.58 | 473,700 | 10.39 | 1.24 | - |
13/03/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.60 | 60,200 | 10.39 | 1.24 | - |
12/03/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.59 | 116,500 | 10.39 | 1.24 | - |
11/03/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.60 | 24,900 | 10.39 | 1.24 | - |
10/03/69
|
1.60 | 1.61 unread messages | 0.00 | 1.61 | 1.60 | 167,200 | 10.39 | 1.24 | - |
09/03/69
|
1.59 | 1.61 unread messages | -0.01 | 1.61 | 1.59 | 239,300 | 10.39 | 1.24 | - |
06/03/69
|
1.61 | 1.62 unread messages | +0.02 | 1.63 | 1.60 | 211,400 | 10.46 | 1.23 | - |
05/03/69
|
1.58 | 1.60 unread messages | +0.02 | 1.61 | 1.58 | 86,200 | 10.33 | 1.25 | - |
04/03/69
|
1.64 | 1.58 unread messages | -0.08 | 1.64 | 1.54 | 259,900 | 10.20 | 1.27 | - |
02/03/69
|
1.70 | 1.66 unread messages | -0.04 | 1.70 | 1.65 | 571,300 | 10.71 | 1.20 | - |
27/02/69
|
1.71 | 1.70 unread messages | -0.01 | 1.71 | 1.67 | 406,400 | 10.97 | 1.18 | - |
26/02/69
|
1.70 | 1.71 unread messages | +0.01 | 1.71 | 1.70 | 42,400 | 11.04 | 1.17 | - |
25/02/69
|
1.71 | 1.70 unread messages | 0.00 | 1.71 | 1.70 | 489,100 | 10.97 | 1.18 | - |
24/02/69
|
1.70 | 1.70 unread messages | +0.01 | 1.71 | 1.70 | 473,000 | 10.97 | 1.18 | - |
23/02/69
|
1.68 | 1.69 unread messages | -0.01 | 1.69 | 1.68 | 288,600 | 13.00 | 1.18 | - |
20/02/69
|
1.70 | 1.70 unread messages | 0.00 | 1.71 | 1.70 | 38,700 | 13.08 | 1.18 | - |
19/02/69
|
1.71 | 1.70 unread messages | -0.01 | 1.71 | 1.70 | 244,300 | 13.08 | 1.18 | - |
18/02/69
|
1.68 | 1.71 unread messages | +0.03 | 1.71 | 1.68 | 290,500 | 13.15 | 1.17 | - |
17/02/69
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.66 | 116,100 | 12.92 | 1.19 | - |
16/02/69
|
1.69 | 1.68 unread messages | 0.00 | 1.69 | 1.67 | 134,500 | 12.92 | 1.19 | - |
13/02/69
|
1.68 | 1.68 unread messages | 0.00 | 1.69 | 1.68 | 110,500 | 12.92 | 1.19 | - |
12/02/69
|
1.67 | 1.68 unread messages | 0.00 | 1.68 | 1.65 | 37,200 | 12.92 | 1.19 | - |
11/02/69
|
1.66 | 1.68 unread messages | +0.02 | 1.68 | 1.66 | 66,100 | 12.92 | 1.19 | - |
10/02/69
|
1.65 | 1.66 unread messages | 0.00 | 1.66 | 1.64 | 96,300 | 12.77 | 1.20 | - |
09/02/69
|
1.65 | 1.66 unread messages | +0.01 | 1.67 | 1.64 | 87,300 | 12.77 | 1.20 | - |
06/02/69
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.65 | 88,100 | 12.69 | 1.21 | - |
05/02/69
|
1.66 | 1.65 unread messages | -0.02 | 1.67 | 1.65 | 121,500 | 12.69 | 1.21 | - |
04/02/69
|
1.66 | 1.67 unread messages | -0.01 | 1.69 | 1.66 | 198,600 | 12.84 | 1.20 | - |
03/02/69
|
1.64 | 1.68 unread messages | +0.04 | 1.68 | 1.64 | 535,200 | 12.92 | 1.19 | - |
02/02/69
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.62 | 161,000 | 12.61 | 1.22 | - |
30/01/69
|
1.62 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 26,600 | 12.54 | 1.23 | - |
29/01/69
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.63 | 59,100 | 12.54 | 1.23 | - |
28/01/69
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.60 | 245,300 | 12.54 | 1.23 | - |
27/01/69
|
1.63 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 93,400 | 12.54 | 1.23 | - |
26/01/69
|
1.63 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 108,000 | 12.54 | 1.23 | - |
23/01/69
|
1.64 | 1.63 unread messages | -0.01 | 1.64 | 1.61 | 318,700 | 12.54 | 1.23 | - |
22/01/69
|
1.64 | 1.64 unread messages | 0.00 | 1.65 | 1.64 | 141,400 | 12.61 | 1.22 | - |
21/01/69
|
1.59 | 1.64 unread messages | -0.01 | 1.64 | 1.59 | 606,400 | 12.61 | 1.22 | - |
20/01/69
|
1.65 | 1.65 unread messages | -0.01 | 1.66 | 1.64 | 112,700 | 12.69 | 1.21 | - |
19/01/69
|
1.66 | 1.66 unread messages | +0.01 | 1.67 | 1.65 | 149,400 | 12.77 | 1.20 | - |
16/01/69
|
1.66 | 1.65 unread messages | -0.01 | 1.67 | 1.65 | 99,300 | 12.69 | 1.21 | - |
15/01/69
|
1.65 | 1.66 unread messages | +0.01 | 1.66 | 1.64 | 30,300 | 12.77 | 1.20 | - |
14/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 84,100 | 12.69 | 1.21 | - |
13/01/69
|
1.64 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 36,800 | 12.69 | 1.21 | - |
12/01/69
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 25,100 | 12.69 | 1.21 | - |
09/01/69
|
1.65 | 1.65 unread messages | -0.01 | 1.65 | 1.65 | 27,200 | 12.69 | 1.21 | - |
08/01/69
|
1.65 | 1.66 unread messages | +0.01 | 1.66 | 1.64 | 126,900 | 12.77 | 1.20 | - |
07/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 8,200 | 12.69 | 1.21 | - |
06/01/69
|
1.62 | 1.65 unread messages | +0.02 | 1.66 | 1.62 | 147,600 | 12.69 | 1.21 | - |
05/01/69
|
1.62 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 12,100 | 12.54 | 1.23 | - |