ราคาหุ้นย้อนหลัง BTS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.88 | 4.92 unread messages | +0.04 | 5.00 | 4.88 | 34,458,900 | 35.35 | 0.00 | - |
28/04/68
|
4.92 | 4.88 unread messages | -0.04 | 4.98 | 4.86 | 23,958,100 | 35.07 | 0.00 | - |
25/04/68
|
4.98 | 4.92 unread messages | -0.04 | 5.05 | 4.90 | 38,156,200 | 35.35 | 0.00 | - |
24/04/68
|
5.00 | 4.96 unread messages | -0.09 | 5.05 | 4.90 | 50,452,500 | 35.64 | 0.00 | - |
23/04/68
|
5.10 | 5.05 unread messages | 0.00 | 5.25 | 5.05 | 52,080,300 | 36.29 | 0.00 | - |
22/04/68
|
4.74 | 5.05 unread messages | +0.33 | 5.05 | 4.74 | 76,113,400 | 36.29 | 0.00 | - |
21/04/68
|
4.82 | 4.72 unread messages | -0.12 | 4.86 | 4.70 | 30,990,100 | 33.92 | 0.00 | - |
18/04/68
|
4.86 | 4.84 unread messages | 0.00 | 4.92 | 4.80 | 27,763,700 | 34.78 | 0.00 | - |
17/04/68
|
4.70 | 4.84 unread messages | +0.12 | 4.86 | 4.68 | 40,195,000 | 34.78 | 0.00 | - |
16/04/68
|
4.54 | 4.72 unread messages | +0.26 | 4.76 | 4.48 | 52,358,700 | 33.92 | 0.00 | - |
11/04/68
|
4.64 | 4.46 unread messages | -0.14 | 4.64 | 4.44 | 42,383,200 | 32.05 | 0.00 | - |
10/04/68
|
4.90 | 4.60 unread messages | +0.06 | 4.90 | 4.56 | 71,567,400 | 33.05 | 0.00 | - |
09/04/68
|
4.46 | 4.54 unread messages | +0.08 | 4.62 | 4.34 | 53,119,000 | 32.62 | 0.00 | - |
08/04/68
|
4.80 | 4.46 unread messages | -0.54 | 4.82 | 4.44 | 117,232,100 | 32.05 | 0.00 | - |
04/04/68
|
5.20 | 5.00 unread messages | -0.25 | 5.25 | 4.98 | 40,754,500 | 35.93 | 0.00 | - |
03/04/68
|
5.15 | 5.25 unread messages | +0.05 | 5.25 | 5.05 | 34,915,900 | 37.72 | 0.00 | - |
02/04/68
|
5.20 | 5.20 unread messages | 0.00 | 5.35 | 5.20 | 15,407,900 | 37.37 | 0.00 | - |
01/04/68
|
5.25 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 23,121,600 | 37.37 | 0.00 | - |
31/03/68
|
5.35 | 5.15 unread messages | -0.35 | 5.40 | 5.10 | 81,630,100 | 37.01 | 0.00 | - |
28/03/68
|
5.60 | 5.50 unread messages | -0.10 | 5.65 | 5.40 | 22,456,800 | 39.52 | 0.00 | - |
27/03/68
|
5.45 | 5.60 unread messages | +0.20 | 5.80 | 5.45 | 81,626,200 | 40.24 | 0.00 | - |
26/03/68
|
5.30 | 5.40 unread messages | +0.10 | 5.55 | 5.30 | 37,120,000 | 38.80 | 0.00 | - |
25/03/68
|
5.40 | 5.30 unread messages | -0.15 | 5.45 | 5.25 | 30,630,400 | 38.08 | 0.00 | - |
24/03/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.35 | 34,154,800 | 39.16 | 0.00 | - |
21/03/68
|
5.65 | 5.45 unread messages | -0.20 | 5.70 | 5.45 | 60,335,400 | 39.16 | 0.00 | - |
20/03/68
|
5.60 | 5.65 unread messages | +0.05 | 5.90 | 5.60 | 63,420,300 | 40.60 | 0.00 | - |
19/03/68
|
5.45 | 5.60 unread messages | +0.15 | 5.65 | 5.45 | 33,270,700 | 40.24 | 0.00 | - |
18/03/68
|
5.50 | 5.45 unread messages | -0.05 | 5.60 | 5.35 | 49,474,600 | 39.16 | 0.00 | - |
17/03/68
|
5.55 | 5.50 unread messages | -0.05 | 5.60 | 5.45 | 29,120,100 | 39.52 | 0.00 | - |
14/03/68
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.35 | 67,686,400 | 39.88 | 0.00 | - |
13/03/68
|
5.70 | 5.50 unread messages | -0.15 | 5.70 | 5.45 | 55,497,300 | 39.52 | 0.00 | - |
12/03/68
|
5.85 | 5.65 unread messages | -0.25 | 5.85 | 5.60 | 59,942,000 | 40.60 | 0.00 | - |
11/03/68
|
5.85 | 5.90 unread messages | 0.00 | 5.90 | 5.65 | 57,139,100 | 42.40 | 0.00 | - |
10/03/68
|
5.95 | 5.90 unread messages | -0.10 | 6.00 | 5.85 | 24,248,100 | 42.40 | 0.00 | - |
07/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.90 | 32,804,500 | 43.11 | 0.00 | - |
06/03/68
|
6.15 | 6.00 unread messages | -0.15 | 6.15 | 5.95 | 45,922,500 | 43.11 | 0.00 | - |
05/03/68
|
6.00 | 6.15 unread messages | +0.20 | 6.15 | 5.90 | 68,750,400 | 44.19 | 0.00 | - |
04/03/68
|
5.85 | 5.95 unread messages | 0.00 | 6.00 | 5.85 | 35,602,800 | 42.75 | 0.00 | - |
03/03/68
|
5.90 | 5.95 unread messages | +0.15 | 6.00 | 5.75 | 70,661,000 | 42.75 | 0.00 | - |
28/02/68
|
5.80 | 5.80 unread messages | -0.20 | 5.90 | 5.80 | 86,347,000 | 41.68 | 0.00 | - |
27/02/68
|
6.10 | 6.00 unread messages | -0.15 | 6.15 | 5.95 | 34,302,800 | 43.11 | 0.00 | - |
26/02/68
|
5.90 | 6.15 unread messages | +0.30 | 6.15 | 5.90 | 80,964,200 | 44.19 | 0.00 | - |
25/02/68
|
6.10 | 5.85 unread messages | -0.25 | 6.15 | 5.75 | 102,117,400 | 42.04 | 0.00 | - |
24/02/68
|
6.20 | 6.10 unread messages | -0.10 | 6.25 | 6.10 | 62,335,200 | 43.83 | 0.00 | - |
21/02/68
|
6.00 | 6.20 unread messages | +0.20 | 6.25 | 5.95 | 66,791,100 | 44.55 | 0.00 | - |
20/02/68
|
6.05 | 6.00 unread messages | -0.05 | 6.20 | 5.95 | 66,612,700 | 43.11 | 0.00 | - |
19/02/68
|
6.00 | 6.05 unread messages | +0.10 | 6.15 | 5.90 | 72,922,500 | 43.47 | 0.00 | - |
18/02/68
|
5.90 | 5.95 unread messages | 0.00 | 6.00 | 5.85 | 56,666,500 | 42.75 | 0.00 | - |
17/02/68
|
6.00 | 5.95 unread messages | +0.10 | 6.10 | 5.85 | 117,107,300 | 42.75 | 0.00 | - |
14/02/68
|
6.15 | 5.85 unread messages | -0.25 | 6.15 | 5.85 | 69,642,200 | -100.00 | 0.00 | - |
13/02/68
|
6.15 | 6.10 unread messages | -0.05 | 6.30 | 6.05 | 61,616,000 | -100.00 | 0.00 | - |
11/02/68
|
6.00 | 6.15 unread messages | +0.15 | 6.15 | 5.95 | 70,810,300 | -100.00 | 0.00 | - |
10/02/68
|
5.85 | 6.00 unread messages | +0.05 | 6.05 | 5.80 | 100,642,400 | -100.00 | 0.00 | - |
07/02/68
|
6.00 | 5.95 unread messages | 0.00 | 6.05 | 5.40 | 292,753,200 | -100.00 | 0.00 | - |
06/02/68
|
6.25 | 5.95 unread messages | -0.25 | 6.25 | 5.95 | 56,750,400 | -100.00 | 0.00 | - |
05/02/68
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.05 | 51,529,600 | -100.00 | 0.00 | - |
04/02/68
|
6.10 | 6.20 unread messages | +0.15 | 6.30 | 6.10 | 40,498,000 | -100.00 | 0.00 | - |
03/02/68
|
6.00 | 6.05 unread messages | -0.10 | 6.10 | 5.80 | 83,856,200 | -100.00 | 0.00 | - |
31/01/68
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 28,754,700 | -100.00 | 0.00 | - |
30/01/68
|
6.30 | 6.20 unread messages | -0.15 | 6.35 | 6.20 | 36,876,800 | -100.00 | 0.00 | - |
29/01/68
|
6.30 | 6.35 unread messages | +0.05 | 6.40 | 6.25 | 65,506,000 | -100.00 | 0.00 | - |
28/01/68
|
6.20 | 6.30 unread messages | +0.10 | 6.40 | 6.20 | 63,970,500 | -100.00 | 0.00 | - |
27/01/68
|
6.10 | 6.20 unread messages | +0.05 | 6.35 | 6.10 | 91,104,500 | -100.00 | 0.00 | - |
24/01/68
|
5.85 | 6.15 unread messages | +0.30 | 6.15 | 5.80 | 86,350,000 | -100.00 | 0.00 | - |
23/01/68
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.80 | 45,176,800 | -100.00 | 0.00 | - |
22/01/68
|
5.85 | 5.90 unread messages | +0.10 | 5.90 | 5.75 | 58,676,400 | -100.00 | 0.00 | - |
21/01/68
|
5.60 | 5.80 unread messages | +0.20 | 5.80 | 5.55 | 53,965,100 | -100.00 | 0.00 | - |
20/01/68
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.45 | 35,754,400 | -100.00 | 0.00 | - |
17/01/68
|
5.80 | 5.55 unread messages | -0.25 | 5.90 | 5.45 | 84,201,600 | -100.00 | 0.00 | - |
16/01/68
|
5.85 | 5.80 unread messages | -0.05 | 5.90 | 5.70 | 34,267,000 | -100.00 | 0.00 | - |
15/01/68
|
5.70 | 5.85 unread messages | +0.10 | 5.90 | 5.65 | 53,873,100 | -100.00 | 0.00 | - |
14/01/68
|
6.00 | 5.75 unread messages | -0.25 | 6.05 | 5.75 | 79,049,900 | -100.00 | 0.00 | - |
13/01/68
|
5.80 | 6.00 unread messages | +0.10 | 6.10 | 5.70 | 80,769,000 | -100.00 | 0.00 | - |
10/01/68
|
5.65 | 5.90 unread messages | +0.25 | 5.90 | 5.60 | 51,858,100 | -100.00 | 0.00 | - |
09/01/68
|
5.85 | 5.65 unread messages | -0.25 | 5.85 | 5.60 | 86,132,900 | -100.00 | 0.00 | - |
08/01/68
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.75 | 75,401,600 | -100.00 | 0.00 | - |
07/01/68
|
5.90 | 6.00 unread messages | +0.15 | 6.05 | 5.75 | 85,101,900 | -100.00 | 0.00 | - |
06/01/68
|
6.10 | 5.85 unread messages | -0.20 | 6.10 | 5.85 | 99,334,700 | -100.00 | 0.00 | - |
03/01/68
|
6.15 | 6.05 unread messages | -0.10 | 6.20 | 6.00 | 35,342,900 | -100.00 | 0.00 | - |
02/01/68
|
6.05 | 6.15 unread messages | +0.05 | 6.25 | 5.95 | 114,513,200 | -100.00 | 0.00 | - |