ราคาหุ้นย้อนหลัง BTS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
2.08 | 2.08 unread messages | -0.02 | 2.10 | 2.06 | 17,501,700 | -100.00 | 0.00 | - |
29/04/69
|
2.08 | 2.10 unread messages | 0.00 | 2.10 | 2.06 | 14,669,700 | -100.00 | 0.00 | - |
28/04/69
|
2.12 | 2.10 unread messages | +0.02 | 2.14 | 2.08 | 29,331,800 | -100.00 | 0.00 | - |
27/04/69
|
2.12 | 2.08 unread messages | -0.04 | 2.14 | 2.08 | 31,007,800 | -100.00 | 0.00 | - |
24/04/69
|
2.12 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 19,851,500 | -100.00 | 0.00 | - |
23/04/69
|
2.16 | 2.12 unread messages | -0.04 | 2.18 | 2.10 | 36,026,100 | -100.00 | 0.00 | - |
22/04/69
|
2.14 | 2.16 unread messages | +0.08 | 2.24 | 2.14 | 118,673,500 | -100.00 | 0.00 | - |
21/04/69
|
2.06 | 2.08 unread messages | +0.02 | 2.08 | 2.06 | 8,480,700 | -100.00 | 0.00 | - |
20/04/69
|
2.08 | 2.06 unread messages | -0.02 | 2.08 | 2.04 | 21,329,800 | -100.00 | 0.00 | - |
17/04/69
|
2.14 | 2.08 unread messages | -0.06 | 2.14 | 2.06 | 31,656,800 | -100.00 | 0.00 | - |
10/04/69
|
2.12 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 13,990,900 | -100.00 | 0.00 | - |
09/04/69
|
2.16 | 2.12 unread messages | -0.04 | 2.16 | 2.10 | 24,867,300 | -100.00 | 0.00 | - |
08/04/69
|
2.18 | 2.16 unread messages | +0.06 | 2.20 | 2.14 | 46,161,600 | -100.00 | 0.00 | - |
07/04/69
|
2.12 | 2.10 unread messages | 0.00 | 2.14 | 2.08 | 22,793,100 | -100.00 | 0.00 | - |
03/04/69
|
2.16 | 2.10 unread messages | -0.04 | 2.16 | 2.10 | 36,792,300 | -100.00 | 0.00 | - |
02/04/69
|
2.14 | 2.14 unread messages | -0.02 | 2.18 | 2.12 | 56,052,600 | -100.00 | 0.00 | - |
01/04/69
|
2.18 | 2.16 unread messages | 0.00 | 2.20 | 2.14 | 67,362,200 | -100.00 | 0.00 | - |
31/03/69
|
2.06 | 2.16 unread messages | +0.10 | 2.18 | 2.04 | 91,287,800 | -100.00 | 0.00 | - |
30/03/69
|
2.02 | 2.06 unread messages | +0.02 | 2.08 | 2.02 | 44,227,700 | -100.00 | 0.00 | - |
27/03/69
|
2.04 | 2.04 unread messages | +0.02 | 2.08 | 2.02 | 66,566,200 | -100.00 | 0.00 | - |
26/03/69
|
2.06 | 2.02 unread messages | -0.04 | 2.06 | 2.00 | 29,841,500 | -100.00 | 0.00 | - |
25/03/69
|
2.04 | 2.06 unread messages | +0.04 | 2.06 | 2.02 | 24,468,900 | -100.00 | 0.00 | - |
24/03/69
|
2.02 | 2.02 unread messages | +0.03 | 2.04 | 2.00 | 33,161,500 | -100.00 | 0.00 | - |
23/03/69
|
2.00 | 1.99 unread messages | -0.03 | 2.02 | 1.98 | 45,807,400 | -100.00 | 0.00 | - |
20/03/69
|
2.02 | 2.02 unread messages | +0.02 | 2.06 | 2.02 | 42,314,100 | -100.00 | 0.00 | - |
19/03/69
|
2.04 | 2.00 unread messages | -0.06 | 2.04 | 2.00 | 35,268,900 | -100.00 | 0.00 | - |
18/03/69
|
2.10 | 2.06 unread messages | -0.02 | 2.10 | 2.04 | 27,189,700 | -100.00 | 0.00 | - |
17/03/69
|
2.06 | 2.08 unread messages | +0.04 | 2.12 | 2.04 | 56,941,300 | -100.00 | 0.00 | - |
16/03/69
|
2.08 | 2.04 unread messages | -0.02 | 2.08 | 2.02 | 46,861,400 | -100.00 | 0.00 | - |
13/03/69
|
2.10 | 2.06 unread messages | -0.04 | 2.10 | 2.06 | 19,417,200 | -100.00 | 0.00 | - |
12/03/69
|
2.08 | 2.10 unread messages | +0.04 | 2.12 | 2.04 | 48,369,000 | -100.00 | 0.00 | - |
11/03/69
|
2.08 | 2.06 unread messages | 0.00 | 2.12 | 2.06 | 46,966,400 | -100.00 | 0.00 | - |
10/03/69
|
2.10 | 2.06 unread messages | -0.02 | 2.12 | 2.04 | 40,220,700 | -100.00 | 0.00 | - |
09/03/69
|
1.99 | 2.08 unread messages | 0.00 | 2.08 | 1.98 | 78,869,900 | -100.00 | 0.00 | - |
06/03/69
|
2.08 | 2.08 unread messages | -0.02 | 2.10 | 2.06 | 41,685,900 | -100.00 | 0.00 | - |
05/03/69
|
2.12 | 2.10 unread messages | +0.02 | 2.16 | 2.04 | 107,353,200 | -100.00 | 0.00 | - |
04/03/69
|
2.06 | 2.08 unread messages | -0.10 | 2.10 | 2.00 | 157,883,300 | -100.00 | 0.00 | - |
02/03/69
|
2.26 | 2.18 unread messages | -0.20 | 2.30 | 2.18 | 112,554,400 | -100.00 | 0.00 | - |
27/02/69
|
2.44 | 2.38 unread messages | -0.08 | 2.48 | 2.38 | 71,090,700 | -100.00 | 0.00 | - |
26/02/69
|
2.46 | 2.46 unread messages | 0.00 | 2.48 | 2.42 | 40,074,300 | -100.00 | 0.00 | - |
25/02/69
|
2.46 | 2.46 unread messages | +0.04 | 2.48 | 2.44 | 69,008,400 | -100.00 | 0.00 | - |
24/02/69
|
2.38 | 2.42 unread messages | +0.02 | 2.44 | 2.36 | 65,445,200 | -100.00 | 0.00 | - |
23/02/69
|
2.50 | 2.40 unread messages | -0.08 | 2.52 | 2.36 | 137,535,000 | -100.00 | 0.00 | - |
20/02/69
|
2.66 | 2.48 unread messages | -0.20 | 2.68 | 2.48 | 177,703,300 | -100.00 | 0.00 | - |
19/02/69
|
2.60 | 2.68 unread messages | +0.08 | 2.70 | 2.60 | 176,215,800 | -100.00 | 0.00 | - |
18/02/69
|
2.54 | 2.60 unread messages | +0.06 | 2.62 | 2.52 | 110,132,500 | -100.00 | 0.00 | - |
17/02/69
|
2.50 | 2.54 unread messages | +0.02 | 2.56 | 2.46 | 148,539,800 | -100.00 | 0.00 | - |
16/02/69
|
2.68 | 2.52 unread messages | -0.22 | 2.74 | 2.52 | 205,458,400 | -100.00 | 0.00 | - |
13/02/69
|
2.50 | 2.74 unread messages | +0.22 | 2.82 | 2.48 | 340,788,600 | 15.59 | 0.00 | - |
12/02/69
|
2.42 | 2.52 unread messages | +0.08 | 2.56 | 2.38 | 96,104,900 | 14.34 | 0.00 | - |
11/02/69
|
2.46 | 2.44 unread messages | -0.02 | 2.50 | 2.42 | 71,848,300 | 13.89 | 0.00 | - |
10/02/69
|
2.36 | 2.46 unread messages | +0.10 | 2.48 | 2.34 | 101,373,500 | 14.00 | 0.00 | - |
09/02/69
|
2.26 | 2.36 unread messages | +0.16 | 2.38 | 2.22 | 104,613,300 | 13.43 | 0.00 | - |
06/02/69
|
2.20 | 2.20 unread messages | 0.00 | 2.24 | 2.18 | 32,526,000 | 12.52 | 0.00 | - |
05/02/69
|
2.16 | 2.20 unread messages | +0.04 | 2.24 | 2.16 | 34,064,100 | 12.52 | 0.00 | - |
04/02/69
|
2.20 | 2.16 unread messages | -0.04 | 2.20 | 2.16 | 36,353,200 | 12.29 | 0.00 | - |
03/02/69
|
2.16 | 2.20 unread messages | +0.02 | 2.24 | 2.16 | 35,178,600 | 12.52 | 0.00 | - |
02/02/69
|
2.16 | 2.18 unread messages | 0.00 | 2.20 | 2.14 | 29,050,000 | 12.41 | 0.00 | - |
30/01/69
|
2.20 | 2.18 unread messages | -0.04 | 2.22 | 2.16 | 25,794,600 | 12.41 | 0.00 | - |
29/01/69
|
2.22 | 2.22 unread messages | -0.02 | 2.26 | 2.20 | 21,567,000 | 12.63 | 0.00 | - |
28/01/69
|
2.28 | 2.24 unread messages | -0.02 | 2.28 | 2.22 | 18,099,800 | 12.75 | 0.00 | - |
27/01/69
|
2.22 | 2.26 unread messages | +0.04 | 2.30 | 2.22 | 38,262,700 | 12.86 | 0.00 | - |
26/01/69
|
2.26 | 2.22 unread messages | -0.06 | 2.28 | 2.20 | 37,722,100 | 12.63 | 0.00 | - |
23/01/69
|
2.36 | 2.28 unread messages | -0.06 | 2.38 | 2.26 | 44,057,800 | 12.98 | 0.00 | - |
22/01/69
|
2.38 | 2.34 unread messages | -0.06 | 2.40 | 2.32 | 45,373,500 | 13.32 | 0.00 | - |
21/01/69
|
2.36 | 2.40 unread messages | +0.06 | 2.42 | 2.34 | 60,867,200 | 13.66 | 0.00 | - |
20/01/69
|
2.22 | 2.34 unread messages | +0.12 | 2.36 | 2.20 | 80,922,000 | 13.32 | 0.00 | - |
19/01/69
|
2.18 | 2.22 unread messages | +0.04 | 2.26 | 2.14 | 49,744,700 | 12.63 | 0.00 | - |
16/01/69
|
2.12 | 2.18 unread messages | +0.04 | 2.18 | 2.10 | 23,255,200 | 12.41 | 0.00 | - |
15/01/69
|
2.02 | 2.14 unread messages | +0.10 | 2.14 | 2.02 | 52,531,000 | 12.18 | 0.00 | - |
14/01/69
|
2.02 | 2.04 unread messages | +0.04 | 2.06 | 2.02 | 25,620,200 | 11.61 | 0.00 | - |
13/01/69
|
2.04 | 2.00 unread messages | -0.04 | 2.08 | 2.00 | 51,488,600 | 11.38 | 0.00 | - |
12/01/69
|
2.20 | 2.04 unread messages | -0.14 | 2.20 | 2.02 | 76,456,400 | 11.61 | 0.00 | - |
09/01/69
|
2.26 | 2.18 unread messages | -0.08 | 2.28 | 2.16 | 54,623,700 | 12.41 | 0.00 | - |
08/01/69
|
2.28 | 2.26 unread messages | -0.04 | 2.30 | 2.26 | 15,649,000 | 12.86 | 0.00 | - |
07/01/69
|
2.28 | 2.30 unread messages | +0.02 | 2.34 | 2.28 | 22,284,500 | 13.09 | 0.00 | - |
06/01/69
|
2.32 | 2.28 unread messages | -0.04 | 2.34 | 2.26 | 17,926,300 | 12.98 | 0.00 | - |
05/01/69
|
2.30 | 2.32 unread messages | +0.04 | 2.34 | 2.30 | 23,789,900 | 13.20 | 0.00 | - |