ราคาหุ้นย้อนหลัง BVG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
1.82 | 1.85 unread messages | +0.05 | 1.85 | 1.80 | 16,300 | 15.97 | 4.59 | - |
17/04/68
|
1.78 | 1.80 unread messages | +0.03 | 1.81 | 1.78 | 58,600 | 15.54 | 4.72 | - |
16/04/68
|
1.74 | 1.77 unread messages | -0.03 | 1.80 | 1.74 | 26,200 | 15.28 | 4.80 | - |
11/04/68
|
1.88 | 1.80 unread messages | 0.00 | 1.88 | 1.80 | 37,200 | 15.54 | 4.72 | - |
10/04/68
|
1.90 | 1.80 unread messages | +0.05 | 1.90 | 1.79 | 18,200 | 15.54 | 4.72 | - |
09/04/68
|
1.78 | 1.75 unread messages | -0.03 | 1.78 | 1.74 | 79,000 | 15.11 | 4.86 | - |
08/04/68
|
1.81 | 1.78 unread messages | -0.10 | 1.82 | 1.71 | 183,900 | 15.37 | 4.78 | - |
04/04/68
|
1.90 | 1.88 unread messages | -0.02 | 1.93 | 1.86 | 165,200 | 16.23 | 4.52 | - |
03/04/68
|
1.93 | 1.90 unread messages | -0.03 | 1.93 | 1.90 | 66,900 | 16.40 | 4.47 | - |
02/04/68
|
1.95 | 1.93 unread messages | +0.01 | 1.95 | 1.90 | 96,700 | 16.66 | 4.40 | - |
01/04/68
|
1.92 | 1.92 unread messages | +0.01 | 1.93 | 1.92 | 12,000 | 16.57 | 4.43 | - |
31/03/68
|
2.02 | 1.91 unread messages | -0.11 | 2.06 | 1.90 | 347,300 | 16.49 | 4.45 | - |
28/03/68
|
2.12 | 2.02 unread messages | -0.02 | 2.12 | 2.00 | 47,400 | 17.44 | 4.21 | - |
27/03/68
|
2.04 | 2.04 unread messages | -0.04 | 2.18 | 2.00 | 164,400 | 17.61 | 4.17 | - |
26/03/68
|
2.02 | 2.08 unread messages | +0.04 | 2.08 | 2.02 | 96,900 | 17.96 | 4.09 | - |
25/03/68
|
2.04 | 2.04 unread messages | -0.04 | 2.04 | 1.99 | 164,500 | 17.61 | 4.17 | - |
24/03/68
|
2.08 | 2.08 unread messages | +0.02 | 2.08 | 2.00 | 201,000 | 17.96 | 4.09 | - |
21/03/68
|
2.08 | 2.06 unread messages | +0.02 | 2.12 | 2.06 | 176,600 | 17.78 | 4.13 | - |
20/03/68
|
2.00 | 2.04 unread messages | +0.10 | 2.12 | 1.99 | 1,109,100 | 17.61 | 4.17 | - |
19/03/68
|
1.83 | 1.94 unread messages | +0.12 | 1.99 | 1.83 | 430,200 | 16.75 | 4.38 | - |
18/03/68
|
1.80 | 1.82 unread messages | -0.02 | 1.83 | 1.75 | 82,700 | 15.71 | 4.67 | - |
17/03/68
|
1.82 | 1.84 unread messages | 0.00 | 1.84 | 1.76 | 100,000 | 15.88 | 4.62 | - |
14/03/68
|
1.79 | 1.84 unread messages | +0.06 | 1.84 | 1.70 | 411,200 | 15.88 | 4.62 | - |
13/03/68
|
1.83 | 1.78 unread messages | -0.05 | 1.86 | 1.78 | 234,400 | 15.37 | 4.78 | - |
12/03/68
|
1.88 | 1.83 unread messages | -0.06 | 1.89 | 1.81 | 189,500 | 15.80 | 4.64 | - |
11/03/68
|
1.91 | 1.89 unread messages | -0.02 | 1.91 | 1.85 | 169,700 | 16.32 | 4.50 | - |
10/03/68
|
1.88 | 1.91 unread messages | -0.05 | 2.04 | 1.88 | 22,900 | 16.49 | 4.45 | - |
07/03/68
|
1.89 | 1.96 unread messages | +0.06 | 1.97 | 1.88 | 6,400 | 16.92 | 4.34 | - |
06/03/68
|
1.90 | 1.90 unread messages | -0.10 | 1.96 | 1.88 | 199,300 | 16.40 | 4.47 | - |
05/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.06 | 1.92 | 105,500 | 17.26 | 4.25 | - |
04/03/68
|
1.99 | 2.00 unread messages | 0.00 | 2.08 | 1.90 | 167,500 | 17.26 | 4.25 | - |
03/03/68
|
1.92 | 2.00 unread messages | +0.08 | 2.00 | 1.85 | 74,800 | 17.26 | 4.25 | - |
28/02/68
|
1.87 | 1.92 unread messages | +0.05 | 1.96 | 1.87 | 21,000 | 16.57 | 4.43 | - |
27/02/68
|
2.00 | 1.87 unread messages | -0.13 | 2.00 | 1.85 | 91,400 | 16.14 | 4.55 | - |
26/02/68
|
1.98 | 2.00 unread messages | +0.08 | 2.00 | 1.87 | 171,100 | 17.26 | 4.25 | - |
25/02/68
|
1.94 | 1.92 unread messages | -0.02 | 1.98 | 1.91 | 72,700 | 16.57 | 4.43 | - |
24/02/68
|
2.00 | 1.94 unread messages | -0.02 | 2.00 | 1.93 | 79,500 | 16.75 | 4.38 | - |
21/02/68
|
1.99 | 1.96 unread messages | -0.03 | 2.00 | 1.93 | 286,700 | 16.92 | 4.34 | - |
20/02/68
|
2.02 | 1.99 unread messages | -0.01 | 2.02 | 1.95 | 230,700 | 15.66 | 3.82 | - |
19/02/68
|
2.06 | 2.00 unread messages | -0.06 | 2.06 | 1.98 | 277,800 | 15.74 | 3.80 | - |
18/02/68
|
2.02 | 2.06 unread messages | 0.00 | 2.06 | 2.00 | 263,800 | 16.21 | 3.69 | - |
17/02/68
|
2.06 | 2.06 unread messages | 0.00 | 2.10 | 2.00 | 11,900 | 16.21 | 3.69 | - |
14/02/68
|
1.98 | 2.06 unread messages | 0.00 | 2.06 | 1.98 | 60,700 | 16.21 | 3.69 | - |
13/02/68
|
2.06 | 2.06 unread messages | 0.00 | 2.06 | 1.98 | 41,500 | 16.21 | 3.69 | - |
11/02/68
|
1.92 | 2.06 unread messages | +0.07 | 2.06 | 1.92 | 70,200 | 16.21 | 3.69 | - |
10/02/68
|
2.00 | 1.99 unread messages | +0.01 | 2.00 | 1.92 | 74,200 | 15.66 | 3.82 | - |
07/02/68
|
2.10 | 1.98 unread messages | +0.03 | 2.10 | 1.92 | 70,700 | 15.59 | 3.84 | - |
06/02/68
|
1.96 | 1.95 unread messages | -0.01 | 1.96 | 1.90 | 58,700 | 15.35 | 3.90 | - |
05/02/68
|
2.00 | 1.96 unread messages | -0.04 | 2.00 | 1.96 | 355,900 | 15.43 | 3.88 | - |
04/02/68
|
2.04 | 2.00 unread messages | -0.04 | 2.08 | 1.95 | 429,500 | 15.74 | 3.80 | - |
03/02/68
|
2.18 | 2.04 unread messages | -0.14 | 2.18 | 2.00 | 341,500 | 16.06 | 3.73 | - |
31/01/68
|
2.12 | 2.18 unread messages | -0.02 | 2.18 | 2.08 | 83,600 | 17.16 | 3.49 | - |
30/01/68
|
2.36 | 2.20 unread messages | -0.04 | 2.36 | 2.10 | 220,300 | 17.32 | 3.45 | - |
29/01/68
|
2.32 | 2.24 unread messages | -0.06 | 2.32 | 2.20 | 27,300 | 17.63 | 3.39 | - |
28/01/68
|
2.20 | 2.30 unread messages | +0.06 | 2.32 | 2.20 | 85,500 | 18.10 | 3.30 | - |
27/01/68
|
2.18 | 2.24 unread messages | -0.06 | 2.30 | 2.18 | 62,500 | 17.63 | 3.39 | - |
24/01/68
|
2.16 | 2.30 unread messages | +0.10 | 2.36 | 2.16 | 20,900 | 18.10 | 3.30 | - |
23/01/68
|
2.26 | 2.20 unread messages | -0.04 | 2.26 | 2.20 | 10,600 | 17.32 | 3.45 | - |
22/01/68
|
2.24 | 2.24 unread messages | 0.00 | 2.52 | 2.18 | 19,200 | 17.63 | 3.39 | - |
21/01/68
|
2.12 | 2.24 unread messages | +0.10 | 2.30 | 2.12 | 132,400 | 17.63 | 3.39 | - |
20/01/68
|
2.18 | 2.14 unread messages | -0.08 | 2.20 | 2.08 | 118,900 | 16.84 | 3.55 | - |
17/01/68
|
2.24 | 2.22 unread messages | -0.06 | 2.26 | 2.16 | 40,200 | 17.47 | 3.42 | - |
16/01/68
|
2.40 | 2.28 unread messages | 0.00 | 2.40 | 2.20 | 28,200 | 17.95 | 3.33 | - |
15/01/68
|
2.22 | 2.28 unread messages | +0.06 | 2.28 | 2.22 | 13,700 | 17.95 | 3.33 | - |
14/01/68
|
2.22 | 2.22 unread messages | +0.04 | 2.24 | 2.18 | 215,200 | 17.47 | 3.42 | - |
13/01/68
|
2.22 | 2.18 unread messages | -0.12 | 2.26 | 2.18 | 207,900 | 17.16 | 3.49 | - |
10/01/68
|
2.40 | 2.30 unread messages | -0.10 | 2.40 | 2.24 | 130,600 | 18.10 | 3.30 | - |
09/01/68
|
2.36 | 2.40 unread messages | 0.00 | 2.40 | 2.36 | 49,800 | 18.89 | 3.17 | - |
08/01/68
|
2.40 | 2.40 unread messages | 0.00 | 2.42 | 2.32 | 66,200 | 18.89 | 3.17 | - |
07/01/68
|
2.36 | 2.40 unread messages | +0.04 | 2.46 | 2.36 | 166,000 | 18.89 | 3.17 | - |
06/01/68
|
2.60 | 2.36 unread messages | -0.22 | 2.60 | 2.30 | 433,400 | 18.58 | 3.22 | - |
03/01/68
|
2.66 | 2.58 unread messages | -0.08 | 2.92 | 2.58 | 104,500 | 20.31 | 2.95 | - |
02/01/68
|
2.68 | 2.66 unread messages | 0.00 | 2.74 | 2.56 | 73,500 | 20.94 | 2.86 | - |