ราคาหุ้นย้อนหลัง BSM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.86 | 0.81 unread messages | -0.03 | 0.86 | 0.79 | 5,700 | -100.00 | 0.00 | - |
28/04/68
|
0.80 | 0.84 unread messages | -0.02 | 0.87 | 0.80 | 7,900 | -100.00 | 0.00 | - |
25/04/68
|
0.81 | 0.86 unread messages | +0.04 | 0.87 | 0.81 | 10,700 | -100.00 | 0.00 | - |
24/04/68
|
0.80 | 0.82 unread messages | +0.02 | 0.95 | 0.80 | 28,900 | -100.00 | 0.00 | - |
23/04/68
|
0.79 | 0.80 unread messages | +0.02 | 0.80 | 0.76 | 10,600 | -100.00 | 0.00 | - |
22/04/68
|
0.73 | 0.78 unread messages | +0.06 | 0.83 | 0.73 | 25,900 | -100.00 | 0.00 | - |
21/04/68
|
0.70 | 0.72 unread messages | +0.01 | 0.73 | 0.70 | 12,200 | -100.00 | 0.00 | - |
18/04/68
|
0.68 | 0.71 unread messages | 0.00 | 0.72 | 0.68 | 12,200 | -100.00 | 0.00 | - |
17/04/68
|
0.69 | 0.71 unread messages | -0.02 | 0.72 | 0.69 | 18,700 | -100.00 | 0.00 | - |
16/04/68
|
0.71 | 0.73 unread messages | +0.03 | 0.74 | 0.71 | 12,800 | -100.00 | 0.00 | - |
11/04/68
|
0.70 | 0.70 unread messages | +0.01 | 0.79 | 0.70 | 4,400 | -100.00 | 0.00 | - |
10/04/68
|
0.69 | 0.69 unread messages | 0.00 | 0.73 | 0.64 | 35,300 | -100.00 | 0.00 | - |
09/04/68
|
0.60 | 0.69 unread messages | +0.01 | 0.73 | 0.60 | 21,300 | -100.00 | 0.00 | - |
08/04/68
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.60 | 80,100 | -100.00 | 0.00 | - |
04/04/68
|
0.80 | 0.70 unread messages | -0.10 | 0.80 | 0.70 | 10,300 | -100.00 | 0.00 | - |
03/04/68
|
0.80 | 0.80 unread messages | 0.00 | 0.82 | 0.79 | 10,500 | -100.00 | 0.00 | - |
02/04/68
|
0.87 | 0.80 unread messages | -0.11 | 0.89 | 0.78 | 130,700 | -100.00 | 0.00 | - |
01/04/68
|
0.94 | 0.91 unread messages | -0.03 | 0.95 | 0.91 | 7,800 | -100.00 | 0.00 | - |
31/03/68
|
0.97 | 0.94 unread messages | -0.04 | 0.97 | 0.91 | 8,500 | -100.00 | 0.00 | - |
28/03/68
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.97 | 5,700 | -100.00 | 0.00 | - |
27/03/68
|
1.11 | 0.98 unread messages | -0.12 | 1.19 | 0.98 | 70,300 | -100.00 | 0.00 | - |
26/03/68
|
1.20 | 1.10 unread messages | -0.10 | 1.20 | 1.08 | 33,600 | -100.00 | 0.00 | - |
25/03/68
|
1.24 | 1.20 unread messages | -0.07 | 1.24 | 1.20 | 15,600 | -100.00 | 0.00 | - |
24/03/68
|
1.29 | 1.27 unread messages | -0.03 | 1.29 | 1.25 | 32,100 | -100.00 | 0.00 | - |
21/03/68
|
1.45 | 1.30 unread messages | -0.20 | 1.45 | 1.30 | 99,900 | -100.00 | 0.00 | - |
20/03/68
|
1.49 | 1.50 unread messages | 0.00 | 1.55 | 1.45 | 7,500 | -100.00 | 0.00 | - |
19/03/68
|
1.51 | 1.50 unread messages | +0.01 | 1.52 | 1.45 | 3,400 | -100.00 | 0.00 | - |
18/03/68
|
1.49 | 1.49 unread messages | 0.00 | 1.54 | 1.47 | 3,100 | -100.00 | 0.00 | - |
17/03/68
|
1.48 | 1.49 unread messages | +0.02 | 1.56 | 1.45 | 2,400 | -100.00 | 0.00 | - |
14/03/68
|
1.50 | 1.47 unread messages | +0.06 | 1.60 | 1.41 | 10,000 | -100.00 | 0.00 | - |
13/03/68
|
1.47 | 1.41 unread messages | 0.00 | 1.55 | 1.41 | 3,000 | -100.00 | 0.00 | - |
12/03/68
|
1.46 | 1.41 unread messages | -0.03 | 1.48 | 1.41 | 2,100 | -100.00 | 0.00 | - |
11/03/68
|
1.41 | 1.44 unread messages | -0.04 | 1.45 | 1.40 | 8,500 | -100.00 | 0.00 | - |
10/03/68
|
1.50 | 1.48 unread messages | -0.03 | 1.50 | 1.47 | 1,000 | -100.00 | 0.00 | - |
07/03/68
|
1.49 | 1.51 unread messages | -0.02 | 1.60 | 1.48 | 10,700 | -100.00 | 0.00 | - |
06/03/68
|
1.49 | 1.53 unread messages | -0.03 | 1.56 | 1.49 | 4,100 | -100.00 | 0.00 | - |
05/03/68
|
1.54 | 1.56 unread messages | +0.06 | 1.56 | 1.54 | 300 | -100.00 | 0.00 | - |
04/03/68
|
1.55 | 1.50 unread messages | +0.01 | 1.56 | 1.49 | 2,000 | -100.00 | 0.00 | - |
03/03/68
|
1.45 | 1.49 unread messages | -0.03 | 1.49 | 1.40 | 4,600 | -100.00 | 0.00 | - |
28/02/68
|
1.54 | 1.52 unread messages | +0.01 | 1.56 | 1.44 | 14,000 | -100.00 | 0.00 | - |
27/02/68
|
1.55 | 1.51 unread messages | -0.01 | 1.56 | 1.40 | 6,000 | -100.00 | 0.00 | - |
26/02/68
|
1.54 | 1.52 unread messages | +0.13 | 1.55 | 1.49 | 8,800 | -100.00 | 0.00 | - |
25/02/68
|
1.55 | 1.39 unread messages | -0.16 | 1.59 | 1.39 | 7,100 | -100.00 | 0.00 | - |
24/02/68
|
1.54 | 1.55 unread messages | +0.01 | 1.58 | 1.51 | 700 | -100.00 | 0.00 | - |
21/02/68
|
1.57 | 1.54 unread messages | -0.04 | 1.60 | 1.48 | 37,000 | -100.00 | 0.00 | - |
20/02/68
|
1.58 | 1.58 unread messages | +0.02 | 1.59 | 1.46 | 12,400 | -100.00 | 0.00 | - |
19/02/68
|
1.60 | 1.56 unread messages | -0.01 | 1.60 | 1.48 | 3,600 | -100.00 | 0.00 | - |
18/02/68
|
1.58 | 1.57 unread messages | -0.02 | 1.60 | 1.49 | 3,000 | -100.00 | 0.00 | - |
17/02/68
|
1.46 | 1.59 unread messages | -0.01 | 1.63 | 1.44 | 64,900 | -100.00 | 0.00 | - |
14/02/68
|
1.45 | 1.60 unread messages | +0.16 | 1.65 | 1.45 | 5,300 | -100.00 | 0.00 | - |
13/02/68
|
1.44 | 1.44 unread messages | -0.24 | 1.66 | 1.44 | 3,900 | -100.00 | 0.00 | - |
11/02/68
|
1.66 | 1.68 unread messages | +0.02 | 1.68 | 1.66 | 1,100 | -100.00 | 0.00 | - |
10/02/68
|
1.64 | 1.66 unread messages | +0.01 | 1.66 | 1.64 | 800 | -100.00 | 0.00 | - |
07/02/68
|
1.54 | 1.65 unread messages | -0.02 | 1.66 | 1.50 | 6,200 | -100.00 | 0.00 | - |
06/02/68
|
1.64 | 1.67 unread messages | +0.02 | 1.69 | 1.54 | 3,900 | -100.00 | 0.00 | - |
05/02/68
|
1.60 | 1.65 unread messages | +0.14 | 1.66 | 1.51 | 15,700 | -100.00 | 0.00 | - |
04/02/68
|
1.60 | 1.51 unread messages | -0.18 | 1.67 | 1.51 | 2,200 | -100.00 | 0.00 | - |
03/02/68
|
1.69 | 1.69 unread messages | +0.01 | 1.69 | 1.69 | 100 | -100.00 | 0.00 | - |
31/01/68
|
1.68 | 1.68 unread messages | +0.01 | 1.68 | 1.68 | 100 | -100.00 | 0.00 | - |
30/01/68
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.67 | 1,000 | -100.00 | 0.00 | - |
29/01/68
|
1.58 | 1.67 unread messages | 0.00 | 1.67 | 1.58 | 2,000 | -100.00 | 0.00 | - |
28/01/68
|
1.68 | 1.67 unread messages | +0.01 | 1.68 | 1.67 | 200 | -100.00 | 0.00 | - |
27/01/68
|
1.67 | 1.66 unread messages | +0.02 | 1.68 | 1.60 | 3,600 | -100.00 | 0.00 | - |
24/01/68
|
1.64 | 1.64 unread messages | -0.04 | 1.64 | 1.64 | 100 | -100.00 | 0.00 | - |
23/01/68
|
1.69 | 1.68 unread messages | 0.00 | 1.70 | 1.68 | 900 | -100.00 | 0.00 | - |
22/01/68
|
1.60 | 1.68 unread messages | -0.03 | 1.68 | 1.60 | 4,000 | -100.00 | 0.00 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
20/01/68
|
1.69 | 1.71 unread messages | 0.00 | 1.72 | 1.69 | 9,700 | -100.00 | 0.00 | - |
17/01/68
|
1.63 | 1.71 unread messages | +0.02 | 1.72 | 1.51 | 29,600 | -100.00 | 0.00 | - |
16/01/68
|
1.66 | 1.69 unread messages | +0.04 | 1.69 | 1.66 | 200 | -100.00 | 0.00 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
14/01/68
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.60 | 1,500 | -100.00 | 0.00 | - |
13/01/68
|
1.67 | 1.65 unread messages | 0.00 | 1.68 | 1.61 | 2,300 | -100.00 | 0.00 | - |
10/01/68
|
1.68 | 1.65 unread messages | -0.03 | 1.69 | 1.63 | 17,500 | -100.00 | 0.00 | - |
09/01/68
|
1.70 | 1.68 unread messages | +0.02 | 1.74 | 1.67 | 8,500 | -100.00 | 0.00 | - |
08/01/68
|
1.68 | 1.66 unread messages | -0.04 | 1.70 | 1.65 | 12,500 | -100.00 | 0.00 | - |
07/01/68
|
1.68 | 1.70 unread messages | 0.00 | 1.71 | 1.67 | 7,300 | -100.00 | 0.00 | - |
06/01/68
|
1.70 | 1.70 unread messages | 0.00 | 1.74 | 1.68 | 17,400 | -100.00 | 0.00 | - |
03/01/68
|
1.68 | 1.70 unread messages | -0.01 | 1.71 | 1.67 | 10,800 | -100.00 | 0.00 | - |
02/01/68
|
1.73 | 1.71 unread messages | +0.05 | 1.75 | 1.68 | 6,100 | -100.00 | 0.00 | - |