ราคาหุ้นย้อนหลัง BRI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.36 | 1.34 unread messages | -0.04 | 1.36 | 1.33 | 100,600 | 15.94 | 2.54 | - |
13/03/69
|
1.42 | 1.38 unread messages | -0.04 | 1.42 | 1.34 | 294,200 | 15.94 | 2.54 | - |
12/03/69
|
1.41 | 1.42 unread messages | +0.02 | 1.42 | 1.38 | 238,200 | 16.41 | 2.46 | - |
11/03/69
|
1.40 | 1.40 unread messages | +0.02 | 1.42 | 1.39 | 314,600 | 16.17 | 2.50 | - |
10/03/69
|
1.34 | 1.38 unread messages | +0.04 | 1.40 | 1.34 | 363,400 | 15.94 | 2.54 | - |
09/03/69
|
1.31 | 1.34 unread messages | -0.02 | 1.35 | 1.29 | 363,800 | 15.48 | 2.61 | - |
06/03/69
|
1.36 | 1.36 unread messages | -0.01 | 1.38 | 1.36 | 419,700 | 15.71 | 2.57 | - |
05/03/69
|
1.38 | 1.37 unread messages | +0.02 | 1.38 | 1.35 | 344,500 | 15.83 | 2.55 | - |
04/03/69
|
1.40 | 1.35 unread messages | -0.06 | 1.40 | 1.32 | 533,700 | 15.60 | 2.59 | - |
02/03/69
|
1.44 | 1.41 unread messages | -0.09 | 1.49 | 1.41 | 597,300 | 16.29 | 2.48 | - |
27/02/69
|
1.51 | 1.50 unread messages | -0.03 | 1.54 | 1.50 | 225,400 | 17.33 | 2.33 | - |
26/02/69
|
1.54 | 1.53 unread messages | 0.00 | 1.56 | 1.51 | 93,000 | -100.00 | 1.15 | - |
25/02/69
|
1.52 | 1.53 unread messages | +0.01 | 1.57 | 1.52 | 149,700 | -100.00 | 1.15 | - |
24/02/69
|
1.55 | 1.52 unread messages | +0.01 | 1.55 | 1.49 | 176,100 | -100.00 | 1.16 | - |
23/02/69
|
1.54 | 1.51 unread messages | -0.04 | 1.56 | 1.51 | 284,200 | -100.00 | 1.17 | - |
20/02/69
|
1.54 | 1.55 unread messages | +0.02 | 1.55 | 1.53 | 410,500 | -100.00 | 1.14 | - |
19/02/69
|
1.52 | 1.53 unread messages | +0.03 | 1.54 | 1.51 | 874,500 | -100.00 | 1.15 | - |
18/02/69
|
1.51 | 1.50 unread messages | 0.00 | 1.53 | 1.49 | 325,500 | -100.00 | 1.17 | - |
17/02/69
|
1.50 | 1.50 unread messages | +0.01 | 1.51 | 1.47 | 161,300 | -100.00 | 1.17 | - |
16/02/69
|
1.50 | 1.49 unread messages | -0.01 | 1.51 | 1.49 | 73,300 | -100.00 | 1.18 | - |
13/02/69
|
1.48 | 1.50 unread messages | +0.02 | 1.52 | 1.48 | 219,300 | -100.00 | 1.17 | - |
12/02/69
|
1.46 | 1.48 unread messages | +0.03 | 1.48 | 1.46 | 276,600 | -100.00 | 1.19 | - |
11/02/69
|
1.44 | 1.45 unread messages | +0.01 | 1.48 | 1.42 | 810,800 | -100.00 | 1.21 | - |
10/02/69
|
1.40 | 1.44 unread messages | +0.04 | 1.46 | 1.40 | 261,600 | -100.00 | 1.22 | - |
09/02/69
|
1.38 | 1.40 unread messages | +0.03 | 1.45 | 1.38 | 89,500 | -100.00 | 1.26 | - |
06/02/69
|
1.36 | 1.37 unread messages | -0.04 | 1.42 | 1.36 | 613,600 | -100.00 | 1.29 | - |
05/02/69
|
1.36 | 1.41 unread messages | +0.03 | 1.42 | 1.36 | 205,900 | -100.00 | 1.25 | - |
04/02/69
|
1.42 | 1.38 unread messages | -0.03 | 1.43 | 1.33 | 134,800 | -100.00 | 1.28 | - |
03/02/69
|
1.42 | 1.41 unread messages | +0.01 | 1.43 | 1.39 | 45,700 | -100.00 | 1.25 | - |
02/02/69
|
1.42 | 1.40 unread messages | 0.00 | 1.42 | 1.39 | 81,300 | -100.00 | 1.26 | - |
30/01/69
|
1.41 | 1.40 unread messages | -0.01 | 1.45 | 1.40 | 531,300 | -100.00 | 1.26 | - |
29/01/69
|
1.43 | 1.41 unread messages | -0.02 | 1.46 | 1.41 | 134,900 | -100.00 | 1.25 | - |
28/01/69
|
1.42 | 1.43 unread messages | +0.01 | 1.44 | 1.40 | 50,100 | -100.00 | 1.23 | - |
27/01/69
|
1.40 | 1.42 unread messages | +0.02 | 1.42 | 1.40 | 37,000 | -100.00 | 1.24 | - |
26/01/69
|
1.40 | 1.40 unread messages | -0.01 | 1.45 | 1.40 | 32,400 | -100.00 | 1.26 | - |
23/01/69
|
1.42 | 1.41 unread messages | -0.01 | 1.44 | 1.41 | 96,200 | -100.00 | 1.25 | - |
22/01/69
|
1.43 | 1.42 unread messages | 0.00 | 1.46 | 1.40 | 117,100 | -100.00 | 1.24 | - |
21/01/69
|
1.38 | 1.42 unread messages | +0.04 | 1.43 | 1.38 | 110,200 | -100.00 | 1.24 | - |
20/01/69
|
1.33 | 1.38 unread messages | 0.00 | 1.41 | 1.33 | 331,800 | -100.00 | 1.28 | - |
19/01/69
|
1.36 | 1.38 unread messages | +0.01 | 1.39 | 1.35 | 54,400 | -100.00 | 1.28 | - |
16/01/69
|
1.39 | 1.37 unread messages | 0.00 | 1.39 | 1.36 | 146,100 | -100.00 | 1.29 | - |
15/01/69
|
1.35 | 1.37 unread messages | +0.02 | 1.39 | 1.35 | 66,600 | -100.00 | 1.29 | - |
14/01/69
|
1.50 | 1.35 unread messages | -0.15 | 1.50 | 1.27 | 780,600 | -100.00 | 1.30 | - |
13/01/69
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.48 | 17,400 | -100.00 | 1.17 | - |
12/01/69
|
1.52 | 1.51 unread messages | 0.00 | 1.52 | 1.49 | 46,100 | -100.00 | 1.17 | - |
09/01/69
|
1.50 | 1.51 unread messages | +0.01 | 1.51 | 1.50 | 250,900 | -100.00 | 1.17 | - |
08/01/69
|
1.52 | 1.50 unread messages | -0.02 | 1.52 | 1.50 | 69,900 | -100.00 | 1.17 | - |
07/01/69
|
1.50 | 1.52 unread messages | +0.02 | 1.52 | 1.50 | 174,400 | -100.00 | 1.16 | - |
06/01/69
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.50 | 72,300 | -100.00 | 1.17 | - |
05/01/69
|
1.51 | 1.51 unread messages | -0.01 | 1.52 | 1.50 | 203,100 | -100.00 | 1.17 | - |