ราคาหุ้นย้อนหลัง BSRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.30 | 5.35 unread messages | -0.10 | 5.50 | 5.30 | 1,065,900 | -100.00 | 1.50 | - |
10/04/68
|
5.35 | 5.45 unread messages | +0.25 | 5.45 | 5.25 | 1,098,700 | -100.00 | 1.47 | - |
09/04/68
|
5.00 | 5.20 unread messages | +0.20 | 5.25 | 4.84 | 1,762,600 | -100.00 | 1.54 | - |
08/04/68
|
5.15 | 5.00 unread messages | -0.40 | 5.25 | 5.00 | 2,912,100 | -100.00 | 1.60 | - |
04/04/68
|
5.65 | 5.40 unread messages | -0.30 | 5.70 | 5.40 | 3,795,200 | -100.00 | 1.48 | - |
03/04/68
|
5.65 | 5.70 unread messages | +0.05 | 5.95 | 5.55 | 4,195,600 | -100.00 | 1.40 | - |
02/04/68
|
5.55 | 5.65 unread messages | +0.15 | 5.70 | 5.50 | 4,304,100 | -100.00 | 1.42 | - |
01/04/68
|
5.45 | 5.50 unread messages | +0.10 | 5.55 | 5.45 | 4,546,600 | -100.00 | 1.45 | - |
31/03/68
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.35 | 1,721,400 | -100.00 | 1.48 | - |
28/03/68
|
5.45 | 5.40 unread messages | -0.05 | 5.55 | 5.40 | 1,608,100 | -100.00 | 1.48 | - |
27/03/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 468,700 | -100.00 | 1.47 | - |
26/03/68
|
5.40 | 5.45 unread messages | 0.00 | 5.50 | 5.35 | 1,347,800 | -100.00 | 1.47 | - |
25/03/68
|
5.50 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 2,588,800 | -100.00 | 1.47 | - |
24/03/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 2,744,300 | -100.00 | 1.47 | - |
21/03/68
|
5.50 | 5.45 unread messages | 0.00 | 5.55 | 5.45 | 2,762,700 | -100.00 | 1.47 | - |
20/03/68
|
5.60 | 5.45 unread messages | -0.05 | 5.60 | 5.45 | 2,032,900 | -100.00 | 1.47 | - |
19/03/68
|
5.40 | 5.50 unread messages | +0.05 | 5.55 | 5.40 | 2,192,200 | -100.00 | 1.45 | - |
18/03/68
|
5.55 | 5.45 unread messages | -0.10 | 5.65 | 5.45 | 2,366,000 | -100.00 | 1.47 | - |
17/03/68
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.45 | 2,403,100 | -100.00 | 1.44 | - |
14/03/68
|
5.35 | 5.50 unread messages | +0.15 | 5.55 | 5.35 | 4,516,000 | -100.00 | 1.45 | - |
13/03/68
|
5.20 | 5.35 unread messages | +0.20 | 5.35 | 5.20 | 1,036,500 | -100.00 | 1.50 | - |
12/03/68
|
5.35 | 5.15 unread messages | -0.25 | 5.35 | 5.10 | 2,399,200 | -100.00 | 1.55 | - |
11/03/68
|
5.55 | 5.40 unread messages | -0.20 | 5.55 | 5.25 | 2,997,100 | -100.00 | 1.48 | - |
10/03/68
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.50 | 2,283,900 | -100.00 | 1.43 | - |
07/03/68
|
5.55 | 5.60 unread messages | +0.10 | 5.65 | 5.50 | 3,711,300 | -100.00 | 1.43 | - |
06/03/68
|
5.60 | 5.50 unread messages | -0.10 | 5.65 | 5.45 | 7,874,100 | -100.00 | 1.45 | - |
05/03/68
|
5.65 | 5.60 unread messages | +0.05 | 5.70 | 5.50 | 4,845,500 | -100.00 | 1.43 | - |
04/03/68
|
5.50 | 5.55 unread messages | -0.10 | 5.70 | 5.50 | 6,006,700 | -100.00 | 1.44 | - |
03/03/68
|
5.40 | 5.65 unread messages | +0.20 | 5.65 | 5.30 | 3,777,300 | -100.00 | 1.42 | - |
28/02/68
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.25 | 12,467,800 | -100.00 | 1.47 | - |
27/02/68
|
5.45 | 5.50 unread messages | 0.00 | 5.60 | 5.35 | 2,134,500 | -100.00 | 1.45 | - |
26/02/68
|
5.25 | 5.50 unread messages | +0.25 | 5.55 | 5.25 | 6,014,800 | -100.00 | 1.45 | - |
25/02/68
|
5.35 | 5.25 unread messages | -0.15 | 5.35 | 5.10 | 6,288,300 | -100.00 | 1.52 | - |
24/02/68
|
5.25 | 5.40 unread messages | +0.15 | 5.45 | 4.92 | 13,995,100 | -100.00 | 1.48 | - |
21/02/68
|
5.15 | 5.25 unread messages | +0.31 | 5.40 | 5.10 | 20,464,400 | -100.00 | 1.52 | - |
20/02/68
|
5.10 | 4.94 unread messages | -0.26 | 5.15 | 4.82 | 5,952,100 | -100.00 | 1.62 | - |
19/02/68
|
5.30 | 5.20 unread messages | -0.05 | 5.40 | 5.20 | 1,240,200 | -100.00 | 4.81 | - |
18/02/68
|
5.35 | 5.25 unread messages | -0.10 | 5.55 | 5.25 | 3,565,900 | -100.00 | 4.76 | - |
17/02/68
|
5.05 | 5.35 unread messages | +0.30 | 5.35 | 5.05 | 1,985,600 | -100.00 | 4.67 | - |
14/02/68
|
5.15 | 5.05 unread messages | -0.10 | 5.15 | 5.00 | 1,871,000 | -100.00 | 4.95 | - |
13/02/68
|
5.25 | 5.15 unread messages | -0.05 | 5.25 | 5.00 | 1,357,100 | -100.00 | 4.85 | - |
11/02/68
|
5.15 | 5.20 unread messages | +0.10 | 5.35 | 5.15 | 335,800 | -100.00 | 4.81 | - |
10/02/68
|
5.35 | 5.10 unread messages | -0.25 | 5.35 | 5.05 | 736,800 | -100.00 | 4.90 | - |
07/02/68
|
5.25 | 5.35 unread messages | +0.15 | 5.35 | 5.10 | 1,326,400 | -100.00 | 4.67 | - |
06/02/68
|
5.50 | 5.20 unread messages | -0.30 | 5.50 | 5.20 | 943,200 | -100.00 | 4.81 | - |
05/02/68
|
5.25 | 5.50 unread messages | +0.30 | 5.65 | 5.25 | 1,364,600 | -100.00 | 4.55 | - |
04/02/68
|
5.20 | 5.20 unread messages | 0.00 | 5.35 | 5.10 | 556,900 | -100.00 | 4.81 | - |
03/02/68
|
5.30 | 5.20 unread messages | -0.15 | 5.30 | 4.98 | 1,977,900 | -100.00 | 4.81 | - |
31/01/68
|
5.60 | 5.35 unread messages | -0.25 | 5.65 | 5.25 | 1,658,800 | -100.00 | 4.67 | - |
30/01/68
|
5.60 | 5.60 unread messages | -0.05 | 5.65 | 5.55 | 996,500 | -100.00 | 4.46 | - |
29/01/68
|
5.80 | 5.65 unread messages | -0.15 | 5.80 | 5.60 | 1,551,400 | -100.00 | 4.42 | - |
28/01/68
|
5.90 | 5.80 unread messages | -0.10 | 5.90 | 5.55 | 2,670,600 | -100.00 | 4.31 | - |
27/01/68
|
6.30 | 5.90 unread messages | -0.45 | 6.35 | 5.90 | 2,048,500 | -100.00 | 4.24 | - |
24/01/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.20 | 1,275,400 | -100.00 | 3.94 | - |
23/01/68
|
6.35 | 6.30 unread messages | -0.05 | 6.35 | 6.30 | 174,200 | -100.00 | 3.97 | - |
22/01/68
|
6.45 | 6.35 unread messages | -0.15 | 6.45 | 6.35 | 942,400 | -100.00 | 3.94 | - |
21/01/68
|
6.45 | 6.50 unread messages | +0.05 | 6.55 | 6.40 | 374,700 | -100.00 | 3.85 | - |
20/01/68
|
6.55 | 6.45 unread messages | -0.10 | 6.55 | 6.45 | 575,000 | -100.00 | 3.88 | - |
17/01/68
|
6.80 | 6.55 unread messages | -0.20 | 6.80 | 6.55 | 939,900 | -100.00 | 3.82 | - |
16/01/68
|
6.85 | 6.75 unread messages | -0.05 | 6.90 | 6.75 | 689,300 | -100.00 | 3.70 | - |
15/01/68
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 516,500 | -100.00 | 3.68 | - |
14/01/68
|
6.90 | 6.85 unread messages | -0.05 | 7.00 | 6.85 | 261,600 | -100.00 | 3.65 | - |
13/01/68
|
7.00 | 6.90 unread messages | +0.10 | 7.05 | 6.90 | 856,700 | -100.00 | 3.62 | - |
10/01/68
|
6.70 | 6.80 unread messages | -0.05 | 6.95 | 6.70 | 682,300 | -100.00 | 3.68 | - |
09/01/68
|
7.10 | 6.85 unread messages | -0.20 | 7.10 | 6.70 | 2,848,500 | -100.00 | 3.65 | - |
08/01/68
|
7.15 | 7.05 unread messages | -0.05 | 7.20 | 7.05 | 767,400 | -100.00 | 3.55 | - |
07/01/68
|
7.05 | 7.10 unread messages | +0.05 | 7.20 | 7.05 | 671,300 | -100.00 | 3.52 | - |
06/01/68
|
7.20 | 7.05 unread messages | -0.15 | 7.25 | 7.05 | 964,400 | -100.00 | 3.55 | - |
03/01/68
|
7.55 | 7.20 unread messages | -0.35 | 7.55 | 7.15 | 2,575,200 | -100.00 | 3.47 | - |
02/01/68
|
7.80 | 7.55 unread messages | -0.40 | 7.80 | 7.55 | 1,053,600 | -100.00 | 3.31 | - |