ราคาหุ้นย้อนหลัง BTNC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
11.90 | 11.90 unread messages | +0.10 | 11.90 | 11.90 | 100 | 17.22 | 1.68 | - |
17/04/68
|
11.80 | 11.80 unread messages | -0.10 | 11.80 | 11.80 | 300 | 17.07 | 1.69 | - |
16/04/68
|
11.90 | 11.90 unread messages | 0.00 | 11.90 | 11.90 | 300 | 17.22 | 1.68 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.22 | 1.68 | - |
10/04/68
|
11.50 | 11.90 unread messages | -0.10 | 12.40 | 11.40 | 3,800 | 17.22 | 1.68 | - |
09/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.36 | 1.67 | - |
08/04/68
|
12.00 | 12.00 unread messages | -0.20 | 12.00 | 12.00 | 100 | 17.36 | 1.67 | - |
04/04/68
|
12.30 | 12.20 unread messages | -0.30 | 12.30 | 12.20 | 900 | 17.65 | 1.64 | - |
03/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.08 | 1.60 | - |
02/04/68
|
12.50 | 12.50 unread messages | 0.00 | 12.50 | 12.50 | 100 | 18.08 | 1.60 | - |
01/04/68
|
12.50 | 12.50 unread messages | 0.00 | 12.50 | 12.40 | 1,400 | 18.08 | 1.60 | - |
31/03/68
|
12.50 | 12.50 unread messages | 0.00 | 12.50 | 12.50 | 700 | 18.08 | 1.60 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.08 | 1.60 | - |
27/03/68
|
12.50 | 12.50 unread messages | -0.10 | 12.50 | 12.50 | 100 | 18.08 | 1.60 | - |
26/03/68
|
12.60 | 12.60 unread messages | -0.90 | 12.60 | 12.60 | 1,000 | 18.23 | 1.59 | - |
25/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.53 | 1.48 | - |
24/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.53 | 1.48 | - |
21/03/68
|
13.50 | 13.50 unread messages | -0.50 | 13.50 | 13.50 | 300 | 19.53 | 1.48 | - |
20/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.25 | 1.43 | - |
19/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.25 | 1.43 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.25 | 1.43 | - |
17/03/68
|
14.00 | 14.00 unread messages | -0.40 | 14.00 | 14.00 | 3,000 | 20.25 | 1.43 | - |
14/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.83 | 1.39 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.83 | 1.39 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.83 | 1.39 | - |
11/03/68
|
12.40 | 14.40 unread messages | +1.50 | 14.40 | 12.40 | 700 | 20.83 | 1.39 | - |
10/03/68
|
12.80 | 12.90 unread messages | -0.20 | 13.00 | 12.80 | 300 | 18.66 | 1.55 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.95 | 1.53 | - |
06/03/68
|
13.10 | 13.10 unread messages | -1.00 | 13.10 | 13.10 | 400 | 18.95 | 1.53 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.40 | 1.42 | - |
04/03/68
|
14.00 | 14.10 unread messages | +1.80 | 14.20 | 14.00 | 600 | 20.40 | 1.42 | - |
03/03/68
|
12.30 | 12.30 unread messages | 0.00 | 12.30 | 12.30 | 100 | 17.79 | 1.63 | - |
28/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.79 | 1.63 | - |
27/02/68
|
12.60 | 12.30 unread messages | -1.10 | 12.70 | 12.30 | 3,900 | 17.79 | 1.63 | - |
26/02/68
|
13.40 | 13.40 unread messages | 0.00 | 13.40 | 13.40 | 500 | 19.39 | 1.49 | - |
25/02/68
|
13.80 | 13.40 unread messages | -0.40 | 13.80 | 12.50 | 6,300 | 22.35 | 0.00 | - |
24/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 23.01 | 0.00 | - |
21/02/68
|
13.80 | 13.80 unread messages | 0.00 | 13.80 | 13.80 | 100 | 23.01 | 0.00 | - |
20/02/68
|
13.80 | 13.80 unread messages | +0.10 | 13.80 | 13.80 | 100 | 23.01 | 0.00 | - |
19/02/68
|
13.90 | 13.70 unread messages | 0.00 | 13.90 | 13.70 | 400 | 22.85 | 0.00 | - |
18/02/68
|
13.80 | 13.70 unread messages | -0.10 | 13.80 | 13.70 | 1,500 | 22.85 | 0.00 | - |
17/02/68
|
14.20 | 13.80 unread messages | -0.40 | 14.20 | 13.80 | 6,700 | 23.01 | 0.00 | - |
14/02/68
|
14.20 | 14.20 unread messages | 0.00 | 14.20 | 14.00 | 1,400 | 23.68 | 0.00 | - |
13/02/68
|
14.80 | 14.20 unread messages | 0.00 | 16.40 | 14.20 | 13,100 | 23.68 | 0.00 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 23.68 | 0.00 | - |
10/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 23.68 | 0.00 | - |
07/02/68
|
14.50 | 14.20 unread messages | -0.10 | 14.50 | 13.50 | 2,700 | 23.68 | 0.00 | - |
06/02/68
|
14.60 | 14.30 unread messages | -0.70 | 14.60 | 14.00 | 3,200 | 23.85 | 0.00 | - |
05/02/68
|
15.60 | 15.00 unread messages | +0.50 | 16.90 | 15.00 | 1,700 | 25.02 | 0.00 | - |
04/02/68
|
14.80 | 14.50 unread messages | 0.00 | 14.80 | 14.50 | 400 | 24.18 | 0.00 | - |
03/02/68
|
14.50 | 14.50 unread messages | -0.50 | 14.50 | 14.50 | 2,100 | 24.18 | 0.00 | - |
31/01/68
|
15.10 | 15.00 unread messages | -0.10 | 15.10 | 15.00 | 700 | 25.02 | 0.00 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 25.18 | 0.00 | - |
29/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 25.18 | 0.00 | - |
28/01/68
|
15.10 | 15.10 unread messages | 0.00 | 15.10 | 15.10 | 100 | 25.18 | 0.00 | - |
27/01/68
|
15.10 | 15.10 unread messages | -0.20 | 15.10 | 15.10 | 3,500 | 25.18 | 0.00 | - |
24/01/68
|
15.80 | 15.30 unread messages | -0.10 | 15.80 | 15.30 | 900 | 25.52 | 0.00 | - |
23/01/68
|
15.30 | 15.40 unread messages | -0.10 | 15.40 | 15.30 | 800 | 25.68 | 0.00 | - |
22/01/68
|
15.30 | 15.50 unread messages | -1.30 | 15.50 | 15.30 | 500 | 25.85 | 0.00 | - |
21/01/68
|
16.00 | 16.80 unread messages | +2.00 | 17.20 | 16.00 | 3,900 | 28.02 | 0.00 | - |
20/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 24.68 | 0.00 | - |
17/01/68
|
14.60 | 14.80 unread messages | 0.00 | 14.80 | 14.50 | 1,700 | 24.68 | 0.00 | - |
16/01/68
|
14.60 | 14.80 unread messages | -0.40 | 14.90 | 14.60 | 2,200 | 24.68 | 0.00 | - |
15/01/68
|
15.00 | 15.20 unread messages | +0.20 | 16.40 | 14.90 | 3,100 | 25.35 | 0.00 | - |
14/01/68
|
15.00 | 15.00 unread messages | 0.00 | 15.00 | 15.00 | 200 | 25.02 | 0.00 | - |
13/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 25.02 | 0.00 | - |
10/01/68
|
15.10 | 15.00 unread messages | -0.10 | 15.10 | 15.00 | 400 | 25.02 | 0.00 | - |
09/01/68
|
15.50 | 15.10 unread messages | -0.60 | 15.50 | 15.00 | 2,700 | 25.18 | 0.00 | - |
08/01/68
|
15.10 | 15.70 unread messages | +0.10 | 17.70 | 15.10 | 2,200 | 26.18 | 0.00 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 26.02 | 0.00 | - |
06/01/68
|
15.60 | 15.60 unread messages | 0.00 | 15.60 | 15.60 | 400 | 26.02 | 0.00 | - |
03/01/68
|
17.70 | 15.60 unread messages | -0.20 | 18.50 | 15.60 | 9,300 | 26.02 | 0.00 | - |
02/01/68
|
15.80 | 15.80 unread messages | -0.10 | 15.80 | 15.80 | 100 | 26.35 | 0.00 | - |