ราคาหุ้นย้อนหลัง BTSGIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.82 | 4,366,200 | 0.00 | 0.00 | - |
28/04/68
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.82 | 1,045,200 | 0.00 | 0.00 | - |
25/04/68
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.82 | 269,900 | 0.00 | 0.00 | - |
24/04/68
|
2.82 | 2.84 unread messages | +0.02 | 2.84 | 2.82 | 1,643,200 | 0.00 | 0.00 | - |
23/04/68
|
2.80 | 2.82 unread messages | +0.02 | 2.84 | 2.80 | 5,266,200 | 0.00 | 0.00 | - |
22/04/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 4,864,900 | 0.00 | 0.00 | - |
21/04/68
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.78 | 1,317,700 | 0.00 | 0.00 | - |
18/04/68
|
2.78 | 2.80 unread messages | 0.00 | 2.80 | 2.78 | 435,700 | 0.00 | 0.00 | - |
17/04/68
|
2.78 | 2.80 unread messages | +0.02 | 2.80 | 2.78 | 291,400 | 0.00 | 0.00 | - |
16/04/68
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.78 | 401,400 | 0.00 | 0.00 | - |
11/04/68
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.76 | 2,662,400 | 0.00 | 0.00 | - |
10/04/68
|
2.80 | 2.78 unread messages | +0.04 | 2.80 | 2.76 | 8,338,900 | 0.00 | 0.00 | - |
09/04/68
|
2.78 | 2.74 unread messages | -0.04 | 2.78 | 2.72 | 3,747,200 | 0.00 | 0.00 | - |
08/04/68
|
2.80 | 2.78 unread messages | -0.04 | 2.82 | 2.76 | 8,362,800 | 0.00 | 0.00 | - |
04/04/68
|
2.82 | 2.82 unread messages | 0.00 | 2.84 | 2.80 | 3,658,600 | 0.00 | 0.00 | - |
03/04/68
|
2.82 | 2.82 unread messages | -0.02 | 2.84 | 2.80 | 8,095,100 | 0.00 | 0.00 | - |
02/04/68
|
2.84 | 2.84 unread messages | +0.02 | 2.84 | 2.82 | 799,400 | 0.00 | 0.00 | - |
01/04/68
|
2.82 | 2.82 unread messages | -0.02 | 2.86 | 2.82 | 860,600 | 0.00 | 0.00 | - |
31/03/68
|
2.80 | 2.84 unread messages | +0.02 | 2.84 | 2.80 | 2,638,100 | 0.00 | 0.00 | - |
28/03/68
|
2.82 | 2.82 unread messages | -0.02 | 2.84 | 2.82 | 7,359,900 | 0.00 | 0.00 | - |
27/03/68
|
2.84 | 2.84 unread messages | 0.00 | 2.86 | 2.82 | 3,328,300 | 0.00 | 0.00 | - |
26/03/68
|
2.86 | 2.84 unread messages | -0.02 | 2.86 | 2.84 | 1,558,700 | 0.00 | 0.00 | - |
25/03/68
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.84 | 1,005,500 | 0.00 | 0.00 | - |
24/03/68
|
2.84 | 2.84 unread messages | 0.00 | 2.86 | 2.84 | 596,300 | 0.00 | 0.00 | - |
21/03/68
|
2.84 | 2.84 unread messages | 0.00 | 2.86 | 2.84 | 1,044,900 | 0.00 | 0.00 | - |
20/03/68
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.82 | 656,100 | 0.00 | 0.00 | - |
19/03/68
|
2.86 | 2.84 unread messages | -0.02 | 2.86 | 2.84 | 709,300 | 0.00 | 0.00 | - |
18/03/68
|
2.86 | 2.86 unread messages | +0.02 | 2.86 | 2.84 | 1,219,100 | 0.00 | 0.00 | - |
17/03/68
|
2.84 | 2.84 unread messages | -0.02 | 2.86 | 2.84 | 1,075,500 | 0.00 | 0.00 | - |
14/03/68
|
2.86 | 2.86 unread messages | 0.00 | 2.86 | 2.84 | 632,300 | 0.00 | 0.00 | - |
13/03/68
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.82 | 2,581,600 | 0.00 | 0.00 | - |
12/03/68
|
2.82 | 2.84 unread messages | +0.02 | 2.84 | 2.80 | 6,322,000 | 0.00 | 0.00 | - |
11/03/68
|
2.80 | 2.82 unread messages | 0.00 | 2.82 | 2.80 | 1,232,600 | 0.00 | 0.00 | - |
10/03/68
|
2.80 | 2.82 unread messages | +0.02 | 2.82 | 2.80 | 3,017,400 | 0.00 | 0.00 | - |
07/03/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.80 | 686,400 | 0.00 | 0.00 | - |
06/03/68
|
2.80 | 2.80 unread messages | -0.02 | 2.82 | 2.78 | 1,904,900 | 0.00 | 0.00 | - |
05/03/68
|
2.82 | 2.82 unread messages | +0.04 | 2.82 | 2.78 | 1,021,800 | 0.00 | 0.00 | - |
04/03/68
|
2.80 | 2.78 unread messages | -0.04 | 2.82 | 2.78 | 2,720,400 | 0.00 | 0.00 | - |
03/03/68
|
2.82 | 2.82 unread messages | +0.02 | 2.82 | 2.80 | 3,908,900 | 0.00 | 0.00 | - |
28/02/68
|
2.82 | 2.80 unread messages | -0.04 | 2.84 | 2.80 | 1,973,100 | 0.00 | 0.00 | - |
27/02/68
|
2.84 | 2.84 unread messages | +0.02 | 2.84 | 2.82 | 1,286,200 | 0.00 | 0.00 | - |
26/02/68
|
2.80 | 2.82 unread messages | +0.02 | 2.84 | 2.78 | 3,989,100 | 0.00 | 0.00 | - |
25/02/68
|
2.82 | 2.80 unread messages | -0.22 | 2.84 | 2.78 | 2,714,500 | 0.00 | 0.00 | - |
24/02/68
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 5,308,200 | 0.00 | 0.00 | - |
21/02/68
|
3.04 | 3.02 unread messages | -0.02 | 3.04 | 3.02 | 1,654,700 | 0.00 | 0.00 | - |
20/02/68
|
3.04 | 3.04 unread messages | 0.00 | 3.04 | 3.02 | 1,692,500 | 0.00 | 0.00 | - |
19/02/68
|
3.00 | 3.04 unread messages | +0.04 | 3.04 | 3.00 | 4,008,900 | 0.00 | 0.00 | - |
18/02/68
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 3.00 | 2,019,600 | 0.00 | 0.00 | - |
17/02/68
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 2,079,700 | 0.00 | 0.00 | - |
14/02/68
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.98 | 2,920,500 | 0.00 | 0.00 | - |
13/02/68
|
2.98 | 2.98 unread messages | +0.02 | 2.98 | 2.96 | 1,388,800 | 0.00 | 0.00 | - |
11/02/68
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.94 | 3,642,200 | 0.00 | 0.00 | - |
10/02/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 1,684,200 | 0.00 | 0.00 | - |
07/02/68
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 2,127,400 | 0.00 | 0.00 | - |
06/02/68
|
2.98 | 2.98 unread messages | +0.02 | 3.00 | 2.96 | 1,847,500 | 0.00 | 0.00 | - |
05/02/68
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.96 | 982,100 | 0.00 | 0.00 | - |
04/02/68
|
2.98 | 2.96 unread messages | 0.00 | 3.00 | 2.96 | 1,226,500 | 0.00 | 0.00 | - |
03/02/68
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.94 | 4,166,900 | 0.00 | 0.00 | - |
31/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 2,649,600 | 0.00 | 0.00 | - |
30/01/68
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.96 | 885,300 | 0.00 | 0.00 | - |
29/01/68
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.96 | 1,770,500 | 0.00 | 0.00 | - |
28/01/68
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.96 | 1,798,700 | 0.00 | 0.00 | - |
27/01/68
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.94 | 1,082,600 | 0.00 | 0.00 | - |
24/01/68
|
2.94 | 2.96 unread messages | +0.02 | 2.96 | 2.94 | 1,406,900 | 0.00 | 0.00 | - |
23/01/68
|
2.94 | 2.94 unread messages | -0.02 | 2.96 | 2.94 | 559,600 | 0.00 | 0.00 | - |
22/01/68
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.94 | 1,113,400 | 0.00 | 0.00 | - |
21/01/68
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.94 | 1,163,900 | 0.00 | 0.00 | - |
20/01/68
|
2.94 | 2.96 unread messages | +0.02 | 2.96 | 2.94 | 1,178,700 | 0.00 | 0.00 | - |
17/01/68
|
2.94 | 2.94 unread messages | 0.00 | 2.98 | 2.92 | 7,298,400 | 0.00 | 0.00 | - |
16/01/68
|
2.94 | 2.94 unread messages | 0.00 | 2.96 | 2.92 | 2,695,500 | 0.00 | 0.00 | - |
15/01/68
|
2.96 | 2.94 unread messages | -0.02 | 2.96 | 2.94 | 2,837,600 | 0.00 | 0.00 | - |
14/01/68
|
2.96 | 2.96 unread messages | +0.02 | 2.98 | 2.94 | 2,858,400 | 0.00 | 0.00 | - |
13/01/68
|
2.96 | 2.94 unread messages | -0.02 | 2.96 | 2.94 | 4,074,100 | 0.00 | 0.00 | - |
10/01/68
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.94 | 2,934,000 | 0.00 | 0.00 | - |
09/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 4,478,600 | 0.00 | 0.00 | - |
08/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 627,500 | 0.00 | 0.00 | - |
07/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 359,900 | 0.00 | 0.00 | - |
06/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 293,200 | 0.00 | 0.00 | - |
03/01/68
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.96 | 857,700 | 0.00 | 0.00 | - |
02/01/68
|
3.00 | 2.96 unread messages | -0.04 | 3.00 | 2.96 | 2,596,100 | 0.00 | 0.00 | - |