ราคาหุ้นย้อนหลัง BTG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/05/69
|
20.30 | 20.30 unread messages | +0.10 | 20.40 | 20.00 | 4,064,000 | 6.68 | 7.39 | - |
20/05/69
|
19.80 | 20.20 unread messages | +0.50 | 20.40 | 19.50 | 5 | 6.65 | 7.43 | - |
19/05/69
|
20.00 | 19.70 unread messages | -0.20 | 20.00 | 19.60 | 2 | 6.49 | 7.61 | - |
18/05/69
|
20.10 | 19.90 unread messages | -0.20 | 20.30 | 19.50 | 5 | 6.55 | 7.54 | - |
15/05/69
|
20.30 | 20.10 unread messages | -0.10 | 20.30 | 20.00 | 2 | 6.62 | 7.46 | - |
14/05/69
|
20.10 | 20.20 unread messages | +0.20 | 20.40 | 19.90 | 4,548,300 | 6.65 | 7.43 | - |
13/05/69
|
20.40 | 20.00 unread messages | -0.70 | 20.50 | 20.00 | 5,657,400 | 6.58 | 7.50 | - |
12/05/69
|
21.50 | 20.70 unread messages | -0.80 | 21.50 | 20.60 | 5,477,700 | 5.90 | 7.25 | - |
11/05/69
|
22.00 | 21.50 unread messages | -0.40 | 22.00 | 21.50 | 3,503,300 | 6.13 | 6.98 | - |
08/05/69
|
22.20 | 21.90 unread messages | -0.30 | 22.20 | 21.80 | 3,511,400 | 6.24 | 6.85 | - |
07/05/69
|
23.10 | 22.20 unread messages | -0.80 | 23.10 | 22.10 | 6,886,700 | 6.33 | 6.76 | - |
06/05/69
|
22.00 | 23.00 unread messages | +0.90 | 23.10 | 21.90 | 7,444,100 | 6.56 | 6.52 | - |
05/05/69
|
22.40 | 22.10 unread messages | -0.40 | 22.40 | 21.80 | 3,760,700 | 6.30 | 6.79 | - |
30/04/69
|
22.70 | 22.50 unread messages | -0.30 | 22.80 | 22.20 | 4,620,300 | 6.42 | 6.67 | - |
29/04/69
|
22.10 | 22.80 unread messages | +0.80 | 23.00 | 21.80 | 6,718,400 | 6.50 | 6.58 | - |
28/04/69
|
21.90 | 22.00 unread messages | +0.20 | 22.20 | 21.70 | 5,058,600 | 6.27 | 6.82 | - |
27/04/69
|
23.40 | 21.80 unread messages | -1.50 | 23.40 | 21.80 | 8,181,700 | 6.22 | 6.88 | - |
24/04/69
|
22.80 | 23.30 unread messages | +0.40 | 23.40 | 22.70 | 3,240,400 | 6.64 | 6.44 | - |
23/04/69
|
23.40 | 22.90 unread messages | -0.40 | 23.70 | 22.90 | 4,917,600 | 6.53 | 6.55 | - |
22/04/69
|
23.20 | 23.30 unread messages | +0.10 | 23.50 | 23.10 | 2,772,800 | 6.64 | 6.44 | - |
21/04/69
|
23.40 | 23.20 unread messages | 0.00 | 23.80 | 23.20 | 5,189,700 | 6.62 | 6.47 | - |
20/04/69
|
24.00 | 23.20 unread messages | -0.80 | 24.00 | 23.10 | 5,188,900 | 6.62 | 6.47 | - |
17/04/69
|
24.50 | 24.00 unread messages | -0.40 | 25.25 | 24.00 | 8,973,000 | 6.84 | 6.25 | - |
10/04/69
|
24.20 | 23.60 unread messages | -0.60 | 24.20 | 23.50 | 5,163,700 | 6.73 | 6.36 | - |
09/04/69
|
23.90 | 24.20 unread messages | +0.20 | 24.30 | 23.80 | 3,917,000 | 6.90 | 6.20 | - |
08/04/69
|
24.60 | 24.00 unread messages | -0.50 | 24.60 | 23.90 | 4,934,400 | 6.84 | 6.25 | - |
07/04/69
|
24.40 | 24.50 unread messages | +0.30 | 24.70 | 24.10 | 5,107,300 | 6.99 | 6.13 | - |
03/04/69
|
25.00 | 24.20 unread messages | -0.80 | 25.50 | 24.20 | 7,741,300 | 6.90 | 6.20 | - |
02/04/69
|
24.30 | 25.00 unread messages | +0.70 | 25.25 | 23.80 | 17,974,300 | 7.13 | 6.00 | - |
01/04/69
|
24.40 | 24.30 unread messages | -0.10 | 24.50 | 24.10 | 6,052,300 | 6.93 | 6.18 | - |
31/03/69
|
24.70 | 24.40 unread messages | 0.00 | 24.90 | 24.00 | 13,872,900 | 6.96 | 6.15 | - |
30/03/69
|
24.30 | 24.40 unread messages | +0.20 | 25.25 | 24.10 | 17,855,200 | 6.96 | 6.15 | - |
27/03/69
|
21.50 | 24.20 unread messages | +2.80 | 24.60 | 21.40 | 48,128,100 | 6.90 | 6.20 | - |
26/03/69
|
20.90 | 21.40 unread messages | +0.20 | 21.60 | 20.90 | 7,161,800 | 6.10 | 7.01 | - |
25/03/69
|
20.40 | 21.20 unread messages | +0.90 | 21.20 | 20.40 | 6,165,600 | 6.04 | 7.08 | - |
24/03/69
|
19.90 | 20.30 unread messages | +0.70 | 20.40 | 19.90 | 4,254,500 | 5.79 | 7.39 | - |
23/03/69
|
20.20 | 19.60 unread messages | -0.80 | 20.30 | 19.40 | 7,011,300 | 5.59 | 7.66 | - |
20/03/69
|
21.00 | 20.40 unread messages | -0.30 | 21.10 | 20.30 | 8,216,900 | 5.82 | 7.36 | - |
19/03/69
|
21.60 | 20.70 unread messages | -1.10 | 21.60 | 20.70 | 12,444,000 | 5.90 | 7.25 | - |
18/03/69
|
20.60 | 21.80 unread messages | +1.20 | 22.00 | 20.30 | 17,793,500 | 6.22 | 6.89 | - |
17/03/69
|
20.20 | 20.60 unread messages | +0.60 | 21.00 | 20.20 | 6,012,300 | 5.87 | 7.29 | - |
16/03/69
|
20.60 | 20.00 unread messages | -0.40 | 20.60 | 20.00 | 3,875,100 | 5.82 | 7.36 | - |
13/03/69
|
20.80 | 20.40 unread messages | -0.40 | 20.90 | 20.40 | 5,037,200 | 5.82 | 7.36 | - |
12/03/69
|
20.00 | 20.80 unread messages | +0.80 | 20.90 | 19.90 | 5,992,000 | 5.93 | 7.22 | - |
11/03/69
|
21.20 | 20.00 unread messages | -1.00 | 21.20 | 19.90 | 8,883,700 | 5.70 | 7.50 | - |
10/03/69
|
20.50 | 21.00 unread messages | -0.70 | 21.00 | 20.20 | 12,560,400 | 5.99 | 7.15 | - |
09/03/69
|
21.20 | 21.70 unread messages | +0.10 | 21.80 | 20.90 | 7,703,800 | 6.19 | 6.92 | - |
06/03/69
|
21.40 | 21.60 unread messages | +0.10 | 21.60 | 21.10 | 5,937,800 | 6.16 | 6.95 | - |
05/03/69
|
21.50 | 21.50 unread messages | +0.50 | 21.60 | 21.10 | 8,444,400 | 6.13 | 6.98 | - |
04/03/69
|
20.60 | 21.00 unread messages | -0.20 | 21.10 | 20.50 | 12,282,900 | 5.99 | 7.14 | - |
02/03/69
|
21.20 | 21.20 unread messages | -0.70 | 21.80 | 21.20 | 8,722,400 | 6.05 | 7.08 | - |
27/02/69
|
22.40 | 21.90 unread messages | -0.50 | 22.50 | 21.70 | 10,412,700 | 6.25 | 6.85 | - |
26/02/69
|
20.80 | 22.40 unread messages | +1.60 | 22.60 | 20.80 | 28,326,600 | 6.39 | 6.70 | - |
25/02/69
|
19.60 | 20.80 unread messages | +1.80 | 20.90 | 19.60 | 27,333,000 | 5.93 | 7.21 | - |
24/02/69
|
18.60 | 19.00 unread messages | +0.50 | 19.10 | 18.50 | 17,587,700 | 5.46 | 2.67 | - |
23/02/69
|
18.20 | 18.50 unread messages | +0.30 | 18.80 | 18.20 | 10,587,100 | 5.31 | 2.74 | - |
20/02/69
|
18.40 | 18.20 unread messages | -0.20 | 18.40 | 18.00 | 5,957,500 | 5.23 | 2.79 | - |
19/02/69
|
18.40 | 18.40 unread messages | 0.00 | 18.60 | 18.30 | 6,160,200 | 5.28 | 2.76 | - |
18/02/69
|
17.90 | 18.40 unread messages | +0.60 | 18.60 | 17.90 | 9,903,000 | 5.28 | 2.76 | - |
17/02/69
|
17.80 | 17.80 unread messages | 0.00 | 17.90 | 17.50 | 4,450,500 | 5.11 | 2.85 | - |
16/02/69
|
17.80 | 17.80 unread messages | 0.00 | 17.90 | 17.60 | 2,205,400 | 5.11 | 2.85 | - |
13/02/69
|
17.90 | 17.80 unread messages | -0.10 | 18.00 | 17.70 | 6,070,700 | 5.11 | 2.85 | - |
12/02/69
|
17.40 | 17.90 unread messages | +0.50 | 17.90 | 17.30 | 5,238,900 | 5.14 | 2.83 | - |
11/02/69
|
17.40 | 17.40 unread messages | -0.10 | 17.50 | 17.30 | 2,644,300 | 5.00 | 2.92 | - |
10/02/69
|
17.40 | 17.50 unread messages | +0.10 | 17.50 | 17.20 | 3,124,200 | 5.03 | 2.90 | - |
09/02/69
|
17.20 | 17.40 unread messages | +0.20 | 17.50 | 17.20 | 4,961,600 | 5.00 | 2.92 | - |
06/02/69
|
17.30 | 17.20 unread messages | -0.10 | 17.30 | 17.10 | 2,216,500 | 4.94 | 2.95 | - |
05/02/69
|
17.10 | 17.30 unread messages | +0.20 | 17.40 | 17.10 | 4,602,800 | 4.97 | 2.93 | - |
04/02/69
|
17.00 | 17.10 unread messages | +0.20 | 17.20 | 16.90 | 3,133,500 | 4.91 | 2.97 | - |
03/02/69
|
16.90 | 16.90 unread messages | 0.00 | 17.20 | 16.80 | 3,540,300 | 4.85 | 3.00 | - |
02/02/69
|
17.00 | 16.90 unread messages | -0.10 | 17.30 | 16.90 | 2,211,700 | 4.85 | 3.00 | - |
30/01/69
|
17.00 | 17.00 unread messages | -0.10 | 17.10 | 16.90 | 1,437,100 | 4.88 | 2.98 | - |
29/01/69
|
17.10 | 17.10 unread messages | 0.00 | 17.30 | 17.00 | 3,292,900 | 4.91 | 2.97 | - |
28/01/69
|
17.60 | 17.10 unread messages | -0.60 | 17.60 | 17.10 | 5,398,500 | 4.91 | 2.97 | - |
27/01/69
|
17.80 | 17.70 unread messages | -0.10 | 17.90 | 17.60 | 2,286,100 | 5.08 | 2.87 | - |
26/01/69
|
18.00 | 17.80 unread messages | -0.30 | 18.00 | 17.60 | 2,333,400 | 5.11 | 2.85 | - |
23/01/69
|
18.60 | 18.10 unread messages | -0.50 | 18.60 | 18.00 | 4,133,300 | 5.20 | 2.80 | - |
22/01/69
|
18.70 | 18.60 unread messages | -0.10 | 18.80 | 18.20 | 3,860,500 | 5.35 | 2.72 | - |
21/01/69
|
18.60 | 18.70 unread messages | +0.10 | 18.80 | 18.50 | 3,292,600 | 5.38 | 2.71 | - |
20/01/69
|
18.70 | 18.60 unread messages | -0.10 | 19.00 | 18.60 | 3,065,700 | 5.35 | 2.72 | - |
19/01/69
|
18.60 | 18.70 unread messages | +0.10 | 18.80 | 18.50 | 4,840,200 | 5.38 | 2.71 | - |
16/01/69
|
18.70 | 18.60 unread messages | -0.10 | 18.80 | 18.50 | 2,983,200 | 5.35 | 2.72 | - |
15/01/69
|
18.50 | 18.70 unread messages | +0.10 | 18.70 | 18.40 | 3,988,500 | 5.38 | 2.71 | - |
14/01/69
|
18.40 | 18.60 unread messages | +0.20 | 18.70 | 18.40 | 2,688,800 | 5.35 | 2.72 | - |
13/01/69
|
18.40 | 18.40 unread messages | 0.00 | 18.50 | 18.30 | 2,689,100 | 5.30 | 2.75 | - |
12/01/69
|
18.70 | 18.40 unread messages | -0.30 | 18.70 | 18.20 | 4,665,000 | 5.30 | 2.75 | - |
09/01/69
|
18.40 | 18.70 unread messages | +0.30 | 18.80 | 18.40 | 3,312,600 | 5.39 | 2.70 | - |
08/01/69
|
18.60 | 18.40 unread messages | -0.20 | 18.60 | 18.20 | 2,780,100 | 5.30 | 2.75 | - |
07/01/69
|
18.50 | 18.60 unread messages | +0.10 | 18.70 | 18.40 | 2,975,800 | 5.36 | 2.72 | - |
06/01/69
|
18.60 | 18.50 unread messages | -0.10 | 18.60 | 18.40 | 1,876,700 | 5.34 | 2.73 | - |
05/01/69
|
18.20 | 18.60 unread messages | +0.40 | 18.70 | 18.20 | 4,799,200 | 5.37 | 2.71 | - |