ราคาหุ้นย้อนหลัง BTG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |