ราคาหุ้นย้อนหลัง BRR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
3.86 | 3.82 unread messages | -0.02 | 3.88 | 3.82 | 166,800 | 11.29 | 4.32 | - |
17/03/69
|
3.92 | 3.84 unread messages | -0.04 | 3.92 | 3.82 | 146,300 | 11.35 | 4.30 | - |
16/03/69
|
3.84 | 3.88 unread messages | +0.04 | 4.00 | 3.80 | 284,200 | 11.35 | 4.30 | - |
13/03/69
|
3.80 | 3.84 unread messages | +0.04 | 3.88 | 3.78 | 85,400 | 11.35 | 4.30 | - |
12/03/69
|
3.74 | 3.80 unread messages | +0.06 | 3.92 | 3.72 | 58,800 | 11.23 | 4.34 | - |
11/03/69
|
3.78 | 3.74 unread messages | -0.04 | 3.80 | 3.70 | 111,800 | 11.06 | 4.41 | - |
10/03/69
|
3.68 | 3.78 unread messages | +0.10 | 3.78 | 3.68 | 71,100 | 11.18 | 4.37 | - |
09/03/69
|
3.62 | 3.68 unread messages | +0.02 | 3.70 | 3.58 | 142,900 | 10.88 | 4.48 | - |
06/03/69
|
3.62 | 3.66 unread messages | +0.04 | 3.70 | 3.60 | 74,100 | 10.82 | 4.51 | - |
05/03/69
|
3.72 | 3.62 unread messages | +0.02 | 3.72 | 3.60 | 133,200 | 10.70 | 4.56 | - |
04/03/69
|
3.72 | 3.60 unread messages | -0.16 | 3.72 | 3.50 | 393,500 | 10.64 | 4.58 | - |
02/03/69
|
3.90 | 3.76 unread messages | -0.14 | 3.90 | 3.70 | 216,300 | 11.12 | 4.39 | - |
27/02/69
|
3.90 | 3.90 unread messages | -0.14 | 4.00 | 3.90 | 378,900 | 11.53 | 4.23 | - |
26/02/69
|
4.00 | 4.04 unread messages | +0.04 | 4.04 | 3.90 | 83,600 | 9.66 | 12.38 | - |
25/02/69
|
4.00 | 4.00 unread messages | +0.06 | 4.08 | 3.98 | 478,100 | 9.56 | 12.50 | - |
24/02/69
|
4.00 | 3.94 unread messages | -0.10 | 4.02 | 3.92 | 291,600 | 9.42 | 12.69 | - |
23/02/69
|
4.04 | 4.04 unread messages | 0.00 | 4.08 | 4.02 | 81,800 | 9.66 | 12.38 | - |
20/02/69
|
4.10 | 4.04 unread messages | -0.06 | 4.12 | 4.00 | 165,600 | 9.66 | 12.38 | - |
19/02/69
|
4.10 | 4.10 unread messages | +0.04 | 4.12 | 4.06 | 241,600 | 9.80 | 12.20 | - |
18/02/69
|
4.06 | 4.06 unread messages | 0.00 | 4.12 | 4.04 | 344,700 | 9.71 | 12.32 | - |
17/02/69
|
4.00 | 4.06 unread messages | +0.04 | 4.08 | 3.98 | 266,100 | 9.71 | 12.32 | - |
16/02/69
|
3.90 | 4.02 unread messages | +0.12 | 4.04 | 3.90 | 269,200 | 9.61 | 12.44 | - |
13/02/69
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.88 | 41,500 | 9.33 | 12.82 | - |
12/02/69
|
3.90 | 3.90 unread messages | +0.04 | 3.90 | 3.84 | 192,600 | 9.33 | 12.82 | - |
11/02/69
|
3.86 | 3.86 unread messages | +0.02 | 3.90 | 3.84 | 238,700 | 9.23 | 12.95 | - |
10/02/69
|
3.90 | 3.84 unread messages | -0.04 | 3.90 | 3.82 | 207,300 | 9.18 | 13.02 | - |
09/02/69
|
3.82 | 3.88 unread messages | +0.08 | 3.94 | 3.82 | 38,100 | 9.28 | 12.89 | - |
06/02/69
|
3.88 | 3.80 unread messages | -0.08 | 3.92 | 3.80 | 77,000 | 9.09 | 13.16 | - |
05/02/69
|
3.96 | 3.88 unread messages | 0.00 | 3.96 | 3.80 | 98,600 | 9.28 | 12.89 | - |
04/02/69
|
3.92 | 3.88 unread messages | +0.02 | 3.98 | 3.86 | 113,100 | 9.28 | 12.89 | - |
03/02/69
|
3.84 | 3.86 unread messages | -0.10 | 3.94 | 3.84 | 86,200 | 9.23 | 12.95 | - |
02/02/69
|
3.96 | 3.96 unread messages | 0.00 | 4.02 | 3.80 | 189,800 | 9.47 | 12.63 | - |
30/01/69
|
4.00 | 3.96 unread messages | -0.02 | 4.02 | 3.96 | 320,100 | 9.47 | 12.63 | - |
29/01/69
|
3.94 | 3.98 unread messages | +0.06 | 4.00 | 3.92 | 260,200 | 9.52 | 12.56 | - |
28/01/69
|
3.84 | 3.92 unread messages | +0.08 | 3.96 | 3.82 | 353,700 | 9.37 | 12.76 | - |
27/01/69
|
3.78 | 3.84 unread messages | +0.06 | 3.84 | 3.78 | 218,400 | 9.18 | 13.02 | - |
26/01/69
|
3.70 | 3.78 unread messages | +0.06 | 3.78 | 3.70 | 184,700 | 9.04 | 13.23 | - |
23/01/69
|
3.68 | 3.72 unread messages | +0.04 | 3.72 | 3.68 | 92,400 | 8.89 | 13.44 | - |
22/01/69
|
3.66 | 3.68 unread messages | +0.02 | 3.70 | 3.64 | 118,100 | 8.80 | 13.59 | - |
21/01/69
|
3.66 | 3.66 unread messages | 0.00 | 3.68 | 3.62 | 119,100 | 8.75 | 13.66 | - |
20/01/69
|
3.66 | 3.66 unread messages | +0.04 | 3.66 | 3.64 | 69,700 | 8.75 | 13.66 | - |
19/01/69
|
3.60 | 3.62 unread messages | 0.00 | 3.66 | 3.60 | 47,800 | 8.66 | 13.81 | - |
16/01/69
|
3.60 | 3.62 unread messages | 0.00 | 3.62 | 3.60 | 38,100 | 8.66 | 13.81 | - |
15/01/69
|
3.62 | 3.62 unread messages | -0.02 | 3.62 | 3.56 | 49,000 | 8.66 | 13.81 | - |
14/01/69
|
3.60 | 3.64 unread messages | +0.04 | 3.64 | 3.58 | 90,200 | 8.70 | 13.74 | - |
13/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.62 | 3.58 | 93,700 | 8.61 | 13.89 | - |
12/01/69
|
3.64 | 3.60 unread messages | -0.04 | 3.64 | 3.60 | 206,300 | 8.61 | 13.89 | - |
09/01/69
|
3.62 | 3.64 unread messages | +0.02 | 3.66 | 3.62 | 42,900 | 8.70 | 13.74 | - |
08/01/69
|
3.66 | 3.62 unread messages | -0.04 | 3.66 | 3.62 | 34,700 | 8.66 | 13.81 | - |
07/01/69
|
3.64 | 3.66 unread messages | +0.02 | 3.66 | 3.60 | 79,700 | 8.75 | 13.66 | - |
06/01/69
|
3.62 | 3.64 unread messages | +0.02 | 3.64 | 3.60 | 134,100 | 8.70 | 13.74 | - |
05/01/69
|
3.64 | 3.62 unread messages | 0.00 | 3.64 | 3.60 | 61,900 | 8.66 | 13.81 | - |