ราคาหุ้นย้อนหลัง BTSGIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
2.54 | 2.54 unread messages | +0.02 | 2.54 | 2.52 | 167,400 | 0.00 | 0.00 | - |
13/03/69
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.52 | 2,423,400 | 0.00 | 0.00 | - |
12/03/69
|
2.52 | 2.54 unread messages | +0.02 | 2.54 | 2.50 | 1,144,100 | 0.00 | 0.00 | - |
11/03/69
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.50 | 1,484,400 | 0.00 | 0.00 | - |
10/03/69
|
2.52 | 2.52 unread messages | +0.02 | 2.52 | 2.48 | 9,275,100 | 0.00 | 0.00 | - |
09/03/69
|
2.50 | 2.50 unread messages | 0.00 | 2.52 | 2.48 | 4,538,800 | 0.00 | 0.00 | - |
06/03/69
|
2.50 | 2.50 unread messages | -0.02 | 2.52 | 2.50 | 742,700 | 0.00 | 0.00 | - |
05/03/69
|
2.52 | 2.52 unread messages | +0.02 | 2.54 | 2.50 | 3,159,300 | 0.00 | 0.00 | - |
04/03/69
|
2.54 | 2.50 unread messages | -0.04 | 2.54 | 2.46 | 19,258,500 | 0.00 | 0.00 | - |
02/03/69
|
2.56 | 2.54 unread messages | -0.04 | 2.56 | 2.54 | 2,559,300 | 0.00 | 0.00 | - |
27/02/69
|
2.56 | 2.58 unread messages | +0.02 | 2.60 | 2.56 | 1,992,800 | 0.00 | 0.00 | - |
26/02/69
|
2.54 | 2.56 unread messages | +0.02 | 2.58 | 2.54 | 3,615,700 | 0.00 | 0.00 | - |
25/02/69
|
2.52 | 2.54 unread messages | -0.16 | 2.56 | 2.52 | 4,723,100 | 0.00 | 0.00 | - |
24/02/69
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.68 | 4,539,900 | 0.00 | 0.00 | - |
23/02/69
|
2.70 | 2.70 unread messages | +0.02 | 2.70 | 2.68 | 2,913,200 | 0.00 | 0.00 | - |
20/02/69
|
2.70 | 2.68 unread messages | 0.00 | 2.70 | 2.68 | 2,941,900 | 0.00 | 0.00 | - |
19/02/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.68 | 3,477,300 | 0.00 | 0.00 | - |
18/02/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.68 | 2,537,600 | 0.00 | 0.00 | - |
17/02/69
|
2.64 | 2.68 unread messages | +0.02 | 2.68 | 2.64 | 4,037,400 | 0.00 | 0.00 | - |
16/02/69
|
2.66 | 2.66 unread messages | 0.00 | 2.68 | 2.64 | 1,253,700 | 0.00 | 0.00 | - |
13/02/69
|
2.66 | 2.66 unread messages | 0.00 | 2.66 | 2.64 | 3,065,800 | 0.00 | 0.00 | - |
12/02/69
|
2.64 | 2.66 unread messages | +0.02 | 2.66 | 2.62 | 2,716,100 | 0.00 | 0.00 | - |
11/02/69
|
2.64 | 2.64 unread messages | 0.00 | 2.64 | 2.62 | 510,400 | 0.00 | 0.00 | - |
10/02/69
|
2.64 | 2.64 unread messages | 0.00 | 2.64 | 2.62 | 594,000 | 0.00 | 0.00 | - |
09/02/69
|
2.62 | 2.64 unread messages | +0.04 | 2.64 | 2.60 | 3,209,400 | 0.00 | 0.00 | - |
06/02/69
|
2.60 | 2.60 unread messages | -0.02 | 2.62 | 2.60 | 597,300 | 0.00 | 0.00 | - |
05/02/69
|
2.60 | 2.62 unread messages | +0.02 | 2.62 | 2.58 | 6,419,400 | 0.00 | 0.00 | - |
04/02/69
|
2.60 | 2.60 unread messages | +0.02 | 2.62 | 2.58 | 2,698,100 | 0.00 | 0.00 | - |
03/02/69
|
2.58 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 2,086,300 | 0.00 | 0.00 | - |
02/02/69
|
2.58 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 340,200 | 0.00 | 0.00 | - |
30/01/69
|
2.60 | 2.58 unread messages | -0.02 | 2.60 | 2.58 | 415,600 | 0.00 | 0.00 | - |
29/01/69
|
2.60 | 2.60 unread messages | +0.02 | 2.60 | 2.58 | 3,538,600 | 0.00 | 0.00 | - |
28/01/69
|
2.58 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 978,300 | 0.00 | 0.00 | - |
27/01/69
|
2.58 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 3,498,900 | 0.00 | 0.00 | - |
26/01/69
|
2.58 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 1,164,700 | 0.00 | 0.00 | - |
23/01/69
|
2.58 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 1,235,400 | 0.00 | 0.00 | - |
22/01/69
|
2.56 | 2.58 unread messages | +0.02 | 2.60 | 2.56 | 3,179,900 | 0.00 | 0.00 | - |
21/01/69
|
2.58 | 2.56 unread messages | -0.02 | 2.58 | 2.56 | 787,400 | 0.00 | 0.00 | - |
20/01/69
|
2.56 | 2.58 unread messages | +0.02 | 2.58 | 2.56 | 1,979,700 | 0.00 | 0.00 | - |
19/01/69
|
2.54 | 2.56 unread messages | 0.00 | 2.56 | 2.54 | 1,406,200 | 0.00 | 0.00 | - |
16/01/69
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.54 | 1,267,000 | 0.00 | 0.00 | - |
15/01/69
|
2.54 | 2.54 unread messages | 0.00 | 2.56 | 2.54 | 6,503,800 | 0.00 | 0.00 | - |
14/01/69
|
2.54 | 2.54 unread messages | -0.02 | 2.56 | 2.54 | 7,396,100 | 0.00 | 0.00 | - |
13/01/69
|
2.56 | 2.56 unread messages | 0.00 | 2.58 | 2.54 | 6,499,400 | 0.00 | 0.00 | - |
12/01/69
|
2.60 | 2.56 unread messages | -0.02 | 2.60 | 2.56 | 3,175,300 | 0.00 | 0.00 | - |
09/01/69
|
2.60 | 2.58 unread messages | -0.02 | 2.60 | 2.58 | 685,900 | 0.00 | 0.00 | - |
08/01/69
|
2.58 | 2.60 unread messages | +0.02 | 2.60 | 2.58 | 189,800 | 0.00 | 0.00 | - |
07/01/69
|
2.60 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 595,000 | 0.00 | 0.00 | - |
06/01/69
|
2.60 | 2.58 unread messages | -0.02 | 2.62 | 2.56 | 4,234,000 | 0.00 | 0.00 | - |
05/01/69
|
2.56 | 2.60 unread messages | +0.04 | 2.60 | 2.54 | 4,071,400 | 0.00 | 0.00 | - |