ราคาหุ้นย้อนหลัง BRI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.84 | 1.84 unread messages | 0.00 | 1.89 | 1.80 | 608,800 | 3.68 | 1.63 | - |
10/04/68
|
1.78 | 1.84 unread messages | +0.08 | 1.86 | 1.76 | 401,600 | 3.68 | 1.63 | - |
09/04/68
|
1.71 | 1.76 unread messages | +0.02 | 1.76 | 1.69 | 382,400 | 3.52 | 1.70 | - |
08/04/68
|
1.80 | 1.74 unread messages | -0.13 | 1.80 | 1.71 | 859,300 | 3.48 | 1.72 | - |
04/04/68
|
1.90 | 1.87 unread messages | -0.05 | 1.90 | 1.85 | 554,300 | 3.74 | 1.60 | - |
03/04/68
|
1.90 | 1.92 unread messages | -0.01 | 1.92 | 1.90 | 242,900 | 3.84 | 1.56 | - |
02/04/68
|
1.93 | 1.93 unread messages | +0.02 | 1.94 | 1.92 | 332,300 | 3.86 | 1.55 | - |
01/04/68
|
1.94 | 1.91 unread messages | +0.02 | 1.94 | 1.90 | 524,900 | 3.82 | 1.57 | - |
31/03/68
|
1.85 | 1.89 unread messages | -0.09 | 1.94 | 1.84 | 1,586,200 | 3.78 | 1.59 | - |
28/03/68
|
2.00 | 1.98 unread messages | -0.02 | 2.02 | 1.98 | 194,000 | 3.96 | 1.52 | - |
27/03/68
|
2.04 | 2.00 unread messages | -0.02 | 2.04 | 2.00 | 75,400 | 4.00 | 1.50 | - |
26/03/68
|
2.04 | 2.02 unread messages | -0.02 | 2.06 | 2.00 | 125,200 | 4.04 | 1.49 | - |
25/03/68
|
2.00 | 2.04 unread messages | +0.04 | 2.06 | 2.00 | 268,200 | 4.08 | 1.47 | - |
24/03/68
|
1.98 | 2.00 unread messages | +0.02 | 2.04 | 1.98 | 237,800 | 4.00 | 1.50 | - |
21/03/68
|
2.04 | 1.98 unread messages | -0.04 | 2.06 | 1.96 | 590,400 | 3.96 | 1.52 | - |
20/03/68
|
1.96 | 2.02 unread messages | +0.05 | 2.12 | 1.95 | 1,982,100 | 4.04 | 1.49 | - |
19/03/68
|
1.93 | 1.97 unread messages | +0.04 | 1.97 | 1.90 | 674,200 | 3.94 | 1.52 | - |
18/03/68
|
1.96 | 1.93 unread messages | -0.02 | 1.96 | 1.92 | 601,800 | 3.86 | 1.55 | - |
17/03/68
|
1.98 | 1.95 unread messages | -0.05 | 1.99 | 1.93 | 1,404,900 | 3.90 | 1.54 | - |
14/03/68
|
1.98 | 2.00 unread messages | 0.00 | 2.00 | 1.96 | 1,029,600 | 4.00 | 1.50 | - |
13/03/68
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.97 | 479,000 | 4.00 | 1.50 | - |
12/03/68
|
2.06 | 1.99 unread messages | -0.07 | 2.06 | 1.95 | 1,396,600 | 3.98 | 1.51 | - |
11/03/68
|
2.02 | 2.06 unread messages | +0.02 | 2.06 | 1.99 | 973,500 | 4.12 | 1.46 | - |
10/03/68
|
2.08 | 2.04 unread messages | -0.08 | 2.10 | 2.02 | 639,700 | 4.08 | 1.47 | - |
07/03/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.04 | 786,100 | 4.24 | 1.42 | - |
06/03/68
|
2.18 | 2.10 unread messages | -0.06 | 2.18 | 2.06 | 1,589,700 | 4.20 | 1.43 | - |
05/03/68
|
1.98 | 2.16 unread messages | +0.18 | 2.16 | 1.95 | 3,304,600 | 4.32 | 1.39 | - |
04/03/68
|
2.16 | 1.98 unread messages | -0.18 | 2.16 | 1.98 | 5,591,000 | 3.96 | 1.52 | - |
03/03/68
|
2.30 | 2.16 unread messages | -0.84 | 2.38 | 2.10 | 11,858,500 | 4.32 | 33.24 | - |
28/02/68
|
3.00 | 3.00 unread messages | -0.10 | 3.02 | 2.90 | 1,389,700 | 3.59 | 23.93 | - |
27/02/68
|
3.18 | 3.10 unread messages | -0.06 | 3.18 | 3.06 | 437,000 | 3.71 | 23.16 | - |
26/02/68
|
3.10 | 3.16 unread messages | +0.04 | 3.20 | 3.06 | 390,300 | 3.78 | 22.72 | - |
25/02/68
|
3.12 | 3.12 unread messages | 0.00 | 3.20 | 3.08 | 246,900 | 3.74 | 23.01 | - |
24/02/68
|
3.24 | 3.12 unread messages | -0.08 | 3.24 | 3.12 | 319,900 | 3.74 | 23.01 | - |
21/02/68
|
3.20 | 3.20 unread messages | 0.00 | 3.22 | 3.18 | 191,800 | 3.83 | 22.44 | - |
20/02/68
|
3.24 | 3.20 unread messages | -0.06 | 3.24 | 3.16 | 179,400 | 3.83 | 22.44 | - |
19/02/68
|
3.14 | 3.26 unread messages | +0.14 | 3.26 | 3.12 | 493,000 | 3.90 | 22.02 | - |
18/02/68
|
3.06 | 3.12 unread messages | +0.02 | 3.12 | 3.06 | 298,900 | 3.74 | 23.01 | - |
17/02/68
|
3.12 | 3.10 unread messages | +0.02 | 3.12 | 3.00 | 266,100 | 3.71 | 23.16 | - |
14/02/68
|
3.16 | 3.08 unread messages | -0.02 | 3.16 | 3.06 | 366,200 | 3.69 | 23.31 | - |
13/02/68
|
3.14 | 3.10 unread messages | -0.06 | 3.16 | 3.10 | 178,600 | 3.71 | 23.16 | - |
11/02/68
|
3.12 | 3.16 unread messages | +0.06 | 3.16 | 3.08 | 116,600 | 3.78 | 22.72 | - |
10/02/68
|
3.16 | 3.10 unread messages | -0.06 | 3.16 | 3.08 | 298,800 | 3.71 | 23.16 | - |
07/02/68
|
3.18 | 3.16 unread messages | +0.06 | 3.18 | 3.02 | 476,100 | 3.78 | 22.72 | - |
06/02/68
|
3.22 | 3.10 unread messages | -0.12 | 3.22 | 3.06 | 563,700 | 3.71 | 23.16 | - |
05/02/68
|
3.30 | 3.22 unread messages | -0.04 | 3.32 | 3.16 | 601,200 | 3.86 | 22.30 | - |
04/02/68
|
3.36 | 3.26 unread messages | -0.14 | 3.42 | 3.26 | 651,600 | 3.90 | 22.02 | - |
03/02/68
|
3.46 | 3.40 unread messages | -0.06 | 3.46 | 3.32 | 292,000 | 4.07 | 21.12 | - |
31/01/68
|
3.50 | 3.46 unread messages | -0.04 | 3.54 | 3.32 | 349,000 | 4.14 | 20.75 | - |
30/01/68
|
3.62 | 3.50 unread messages | -0.10 | 3.64 | 3.48 | 750,700 | 4.19 | 20.51 | - |
29/01/68
|
3.52 | 3.60 unread messages | +0.06 | 3.68 | 3.52 | 509,200 | 4.31 | 19.94 | - |
28/01/68
|
3.44 | 3.54 unread messages | +0.10 | 3.56 | 3.42 | 385,500 | 4.24 | 20.28 | - |
27/01/68
|
3.44 | 3.44 unread messages | -0.02 | 3.50 | 3.44 | 93,000 | 4.12 | 20.87 | - |
24/01/68
|
3.46 | 3.46 unread messages | 0.00 | 3.52 | 3.40 | 85,900 | 4.14 | 20.75 | - |
23/01/68
|
3.44 | 3.46 unread messages | 0.00 | 3.54 | 3.40 | 259,100 | 4.14 | 20.75 | - |
22/01/68
|
3.40 | 3.46 unread messages | +0.04 | 3.48 | 3.40 | 176,800 | 4.14 | 20.75 | - |
21/01/68
|
3.34 | 3.42 unread messages | +0.08 | 3.44 | 3.34 | 284,700 | 4.09 | 20.99 | - |
20/01/68
|
3.30 | 3.34 unread messages | +0.04 | 3.38 | 3.30 | 136,300 | 4.00 | 21.50 | - |
17/01/68
|
3.44 | 3.30 unread messages | -0.14 | 3.46 | 3.30 | 396,100 | 3.95 | 21.76 | - |
16/01/68
|
3.46 | 3.44 unread messages | 0.00 | 3.48 | 3.40 | 171,800 | 4.12 | 20.87 | - |
15/01/68
|
3.42 | 3.44 unread messages | +0.04 | 3.44 | 3.40 | 396,700 | 4.12 | 20.87 | - |
14/01/68
|
3.60 | 3.40 unread messages | -0.14 | 3.60 | 3.40 | 660,800 | 4.07 | 21.12 | - |
13/01/68
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.46 | 217,900 | 4.24 | 20.28 | - |
10/01/68
|
3.54 | 3.54 unread messages | +0.02 | 3.54 | 3.48 | 224,600 | 4.24 | 20.28 | - |
09/01/68
|
3.68 | 3.52 unread messages | -0.16 | 3.68 | 3.50 | 776,900 | 4.21 | 20.40 | - |
08/01/68
|
3.64 | 3.68 unread messages | +0.02 | 3.70 | 3.62 | 447,500 | 4.41 | 19.51 | - |
07/01/68
|
3.62 | 3.66 unread messages | +0.04 | 3.66 | 3.62 | 203,500 | 4.38 | 19.62 | - |
06/01/68
|
3.62 | 3.62 unread messages | 0.00 | 3.70 | 3.62 | 184,600 | 4.33 | 19.83 | - |
03/01/68
|
3.64 | 3.62 unread messages | -0.02 | 3.70 | 3.62 | 237,900 | 4.33 | 19.83 | - |
02/01/68
|
3.62 | 3.64 unread messages | +0.02 | 3.70 | 3.62 | 143,800 | 4.36 | 19.73 | - |