ราคาหุ้นย้อนหลัง BVG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.59 | 1.61 unread messages | +0.01 | 1.62 | 1.59 | 56,100 | 11.56 | 5.03 | - |
09/04/69
|
1.61 | 1.60 unread messages | -0.02 | 1.61 | 1.57 | 165,200 | 11.48 | 5.06 | - |
08/04/69
|
1.60 | 1.62 unread messages | +0.02 | 1.62 | 1.58 | 173,300 | 11.63 | 5.00 | - |
07/04/69
|
1.55 | 1.60 unread messages | +0.05 | 1.60 | 1.55 | 287,100 | 11.48 | 5.06 | - |
03/04/69
|
1.59 | 1.55 unread messages | -0.05 | 1.63 | 1.53 | 730,700 | 11.13 | 5.23 | - |
02/04/69
|
1.63 | 1.60 unread messages | 0.00 | 1.63 | 1.56 | 186,600 | 11.48 | 5.06 | - |
01/04/69
|
1.60 | 1.60 unread messages | 0.00 | 1.62 | 1.58 | 184,500 | 11.48 | 5.06 | - |
31/03/69
|
1.58 | 1.60 unread messages | -0.01 | 1.60 | 1.58 | 3,600 | 11.48 | 5.06 | - |
30/03/69
|
1.58 | 1.61 unread messages | 0.00 | 1.61 | 1.58 | 1,800 | 11.56 | 5.03 | - |
27/03/69
|
1.57 | 1.61 unread messages | +0.01 | 1.61 | 1.57 | 39,100 | 11.56 | 5.03 | - |
26/03/69
|
1.60 | 1.60 unread messages | -0.01 | 1.62 | 1.60 | 31,000 | 11.48 | 5.06 | - |
25/03/69
|
1.60 | 1.61 unread messages | +0.01 | 1.62 | 1.58 | 41,500 | 11.56 | 5.03 | - |
24/03/69
|
1.61 | 1.60 unread messages | 0.00 | 1.61 | 1.57 | 102,100 | 11.48 | 5.06 | - |
23/03/69
|
1.65 | 1.60 unread messages | -0.02 | 1.67 | 1.55 | 351,800 | 11.48 | 5.06 | - |
20/03/69
|
1.62 | 1.62 unread messages | +0.01 | 1.67 | 1.62 | 231,900 | 11.63 | 5.00 | - |
19/03/69
|
1.65 | 1.61 unread messages | -0.07 | 1.69 | 1.61 | 20,200 | 11.56 | 5.03 | - |
18/03/69
|
1.69 | 1.68 unread messages | +0.03 | 1.69 | 1.65 | 27,700 | 12.06 | 4.82 | - |
17/03/69
|
1.65 | 1.65 unread messages | +0.01 | 1.68 | 1.65 | 52,500 | 11.84 | 4.91 | - |
16/03/69
|
1.66 | 1.64 unread messages | -0.02 | 1.70 | 1.64 | 105,500 | 11.92 | 4.88 | - |
13/03/69
|
1.67 | 1.66 unread messages | -0.02 | 1.68 | 1.65 | 171,500 | 11.92 | 4.88 | - |
12/03/69
|
1.70 | 1.68 unread messages | -0.02 | 1.72 | 1.68 | 135,200 | 12.06 | 4.82 | - |
11/03/69
|
1.68 | 1.70 unread messages | +0.03 | 1.74 | 1.68 | 127,600 | 12.20 | 4.76 | - |
10/03/69
|
1.67 | 1.67 unread messages | -0.01 | 1.68 | 1.65 | 70,200 | 11.99 | 4.85 | - |
09/03/69
|
1.66 | 1.68 unread messages | +0.02 | 1.68 | 1.65 | 171,300 | 12.06 | 4.82 | - |
06/03/69
|
1.66 | 1.66 unread messages | -0.02 | 1.69 | 1.66 | 197,600 | 11.92 | 4.88 | - |
05/03/69
|
1.66 | 1.68 unread messages | +0.03 | 1.68 | 1.66 | 28,400 | 12.06 | 4.82 | - |
04/03/69
|
1.68 | 1.65 unread messages | -0.06 | 1.68 | 1.60 | 282,300 | 11.84 | 4.91 | - |
02/03/69
|
1.73 | 1.71 unread messages | -0.01 | 1.73 | 1.69 | 139,500 | 12.27 | 4.74 | - |
27/02/69
|
1.78 | 1.72 unread messages | -0.03 | 1.78 | 1.68 | 639,000 | 12.35 | 4.71 | - |
26/02/69
|
1.80 | 1.75 unread messages | -0.08 | 1.83 | 1.75 | 625,900 | 12.56 | 4.63 | - |
25/02/69
|
1.85 | 1.83 unread messages | -0.02 | 1.86 | 1.81 | 404,000 | 13.14 | 4.43 | - |
24/02/69
|
1.85 | 1.85 unread messages | -0.01 | 1.86 | 1.82 | 163,500 | 13.28 | 4.38 | - |
23/02/69
|
1.91 | 1.86 unread messages | -0.06 | 1.91 | 1.82 | 339,700 | 13.35 | 4.35 | - |
20/02/69
|
1.90 | 1.92 unread messages | -0.01 | 1.94 | 1.89 | 122,600 | 13.91 | 4.43 | - |
19/02/69
|
1.86 | 1.93 unread messages | +0.07 | 1.94 | 1.86 | 228,000 | 13.98 | 4.40 | - |
18/02/69
|
1.88 | 1.86 unread messages | +0.01 | 1.88 | 1.82 | 160,600 | 13.47 | 4.57 | - |
17/02/69
|
1.84 | 1.85 unread messages | +0.02 | 1.85 | 1.81 | 222,200 | 13.40 | 4.59 | - |
16/02/69
|
1.84 | 1.83 unread messages | 0.00 | 1.87 | 1.82 | 150,500 | 13.26 | 4.64 | - |
13/02/69
|
1.80 | 1.83 unread messages | +0.01 | 1.83 | 1.79 | 112,400 | 13.26 | 4.64 | - |
12/02/69
|
1.75 | 1.82 unread messages | +0.07 | 1.83 | 1.75 | 378,600 | 13.18 | 4.67 | - |
11/02/69
|
1.75 | 1.75 unread messages | +0.01 | 1.79 | 1.75 | 8,200 | 12.68 | 4.86 | - |
10/02/69
|
1.78 | 1.74 unread messages | -0.03 | 1.79 | 1.74 | 101,200 | 12.60 | 4.89 | - |
09/02/69
|
1.73 | 1.77 unread messages | +0.03 | 1.77 | 1.71 | 396,500 | 12.82 | 4.80 | - |
06/02/69
|
1.73 | 1.74 unread messages | +0.01 | 1.76 | 1.73 | 209,300 | 12.60 | 4.89 | - |
05/02/69
|
1.71 | 1.73 unread messages | 0.00 | 1.74 | 1.71 | 33,100 | 12.53 | 4.91 | - |
04/02/69
|
1.72 | 1.73 unread messages | 0.00 | 1.74 | 1.72 | 101,400 | 12.53 | 4.91 | - |
03/02/69
|
1.73 | 1.73 unread messages | +0.01 | 1.73 | 1.72 | 20,500 | 12.53 | 4.91 | - |
02/02/69
|
1.73 | 1.72 unread messages | -0.03 | 1.74 | 1.72 | 53,200 | 12.46 | 4.94 | - |
30/01/69
|
1.74 | 1.75 unread messages | 0.00 | 1.75 | 1.73 | 62,200 | 12.68 | 4.86 | - |
29/01/69
|
1.75 | 1.75 unread messages | 0.00 | 1.75 | 1.73 | 25,000 | 12.68 | 4.86 | - |
28/01/69
|
1.73 | 1.75 unread messages | +0.03 | 1.76 | 1.71 | 351,700 | 12.68 | 4.86 | - |
27/01/69
|
1.73 | 1.72 unread messages | -0.02 | 1.76 | 1.71 | 369,600 | 12.46 | 4.94 | - |
26/01/69
|
1.72 | 1.74 unread messages | 0.00 | 1.74 | 1.70 | 103,000 | 12.60 | 4.89 | - |
23/01/69
|
1.73 | 1.74 unread messages | -0.01 | 1.76 | 1.70 | 234,800 | 12.60 | 4.89 | - |
22/01/69
|
1.75 | 1.75 unread messages | 0.00 | 1.76 | 1.74 | 48,500 | 12.68 | 4.86 | - |
21/01/69
|
1.77 | 1.75 unread messages | -0.03 | 1.78 | 1.72 | 470,700 | 12.68 | 4.86 | - |
20/01/69
|
1.75 | 1.78 unread messages | +0.02 | 1.78 | 1.75 | 69,200 | 12.89 | 4.78 | - |
19/01/69
|
1.73 | 1.76 unread messages | +0.03 | 1.78 | 1.73 | 166,600 | 12.75 | 4.83 | - |
16/01/69
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.71 | 43,900 | 12.53 | 4.91 | - |
15/01/69
|
1.73 | 1.72 unread messages | -0.02 | 1.74 | 1.71 | 76,500 | 12.46 | 4.94 | - |
14/01/69
|
1.71 | 1.74 unread messages | +0.03 | 1.74 | 1.70 | 289,800 | 12.60 | 4.89 | - |
13/01/69
|
1.70 | 1.71 unread messages | +0.01 | 1.73 | 1.67 | 120,600 | 12.39 | 4.97 | - |
12/01/69
|
1.70 | 1.70 unread messages | 0.00 | 1.72 | 1.69 | 91,500 | 12.31 | 5.00 | - |
09/01/69
|
1.69 | 1.70 unread messages | 0.00 | 1.70 | 1.69 | 58,500 | 12.31 | 5.00 | - |
08/01/69
|
1.69 | 1.70 unread messages | -0.01 | 1.72 | 1.69 | 177,900 | 12.31 | 5.00 | - |
07/01/69
|
1.72 | 1.71 unread messages | -0.01 | 1.72 | 1.70 | 116,700 | 12.39 | 4.97 | - |
06/01/69
|
1.71 | 1.72 unread messages | +0.01 | 1.73 | 1.71 | 20,800 | 12.46 | 4.94 | - |
05/01/69
|
1.68 | 1.71 unread messages | -0.01 | 1.72 | 1.68 | 86,000 | 12.39 | 4.97 | - |