ราคาหุ้นย้อนหลัง BWG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
0.30 | 0.30 unread messages | +0.01 | 0.31 | 0.29 | 102,266,200 | 4.30 | 2.50 | - |
30/04/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 50,868,300 | 4.15 | 2.59 | - |
29/04/69
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 33,442,400 | 4.15 | 2.59 | - |
28/04/69
|
0.28 | 0.28 unread messages | +0.01 | 0.29 | 0.28 | 13,211,900 | 4.01 | 2.68 | - |
27/04/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 29,376,700 | 3.87 | 2.78 | - |
24/04/69
|
0.28 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 48,966,700 | 3.87 | 2.78 | - |
23/04/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 23,975,300 | 4.01 | 2.68 | - |
22/04/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 16,477,400 | 4.01 | 2.68 | - |
21/04/69
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 8,193,400 | 4.15 | 2.59 | - |
20/04/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 32,720,800 | 4.15 | 2.59 | - |
17/04/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 92,497,500 | 4.15 | 2.59 | - |
10/04/69
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.31 | 11,525,800 | 4.44 | 2.42 | - |
09/04/69
|
0.34 | 0.32 unread messages | -0.02 | 0.34 | 0.31 | 47,529,800 | 4.58 | 2.34 | - |
08/04/69
|
0.33 | 0.34 unread messages | +0.03 | 0.34 | 0.32 | 53,839,700 | 4.87 | 2.21 | - |
07/04/69
|
0.32 | 0.31 unread messages | -0.01 | 0.33 | 0.31 | 20,824,900 | 4.44 | 2.42 | - |
03/04/69
|
0.33 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 84,327,500 | 4.58 | 2.34 | - |
02/04/69
|
0.32 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 43,626,300 | 4.58 | 2.34 | - |
01/04/69
|
0.31 | 0.32 unread messages | +0.02 | 0.32 | 0.31 | 48,624,600 | 4.58 | 2.34 | - |
31/03/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 43,688,000 | 4.30 | 2.50 | - |
30/03/69
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 29,898,000 | 4.30 | 2.50 | - |
27/03/69
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 72,658,000 | 4.15 | 2.59 | - |
26/03/69
|
0.31 | 0.30 unread messages | -0.02 | 0.31 | 0.29 | 110,592,000 | 4.30 | 2.50 | - |
25/03/69
|
0.30 | 0.32 unread messages | +0.02 | 0.32 | 0.30 | 69,258,300 | 4.58 | 2.34 | - |
24/03/69
|
0.31 | 0.30 unread messages | -0.01 | 0.32 | 0.29 | 53,414,300 | 4.30 | 2.50 | - |
23/03/69
|
0.33 | 0.31 unread messages | -0.02 | 0.33 | 0.30 | 155,309,800 | 4.44 | 2.42 | - |
20/03/69
|
0.32 | 0.33 unread messages | +0.01 | 0.36 | 0.32 | 101,602,100 | 4.73 | 2.27 | - |
19/03/69
|
0.33 | 0.32 unread messages | -0.01 | 0.34 | 0.32 | 53,489,000 | 4.58 | 2.34 | - |
18/03/69
|
0.35 | 0.33 unread messages | -0.01 | 0.35 | 0.33 | 38,099,900 | 4.73 | 2.27 | - |
17/03/69
|
0.33 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 55,034,300 | 4.87 | 2.21 | - |
16/03/69
|
0.36 | 0.34 unread messages | -0.02 | 0.36 | 0.33 | 86,286,300 | 5.16 | 2.08 | - |
13/03/69
|
0.38 | 0.36 unread messages | -0.02 | 0.39 | 0.36 | 76,630,500 | 5.16 | 2.08 | - |
12/03/69
|
0.34 | 0.38 unread messages | +0.04 | 0.39 | 0.33 | 174,892,000 | 5.44 | 1.97 | - |
11/03/69
|
0.31 | 0.34 unread messages | +0.03 | 0.35 | 0.31 | 160,767,200 | 4.87 | 2.21 | - |
10/03/69
|
0.30 | 0.31 unread messages | +0.02 | 0.32 | 0.29 | 51,409,600 | 4.44 | 2.42 | - |
09/03/69
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.27 | 60,840,500 | 4.15 | 2.59 | - |
06/03/69
|
0.27 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 24,867,400 | 4.15 | 2.59 | - |
05/03/69
|
0.27 | 0.28 unread messages | +0.01 | 0.29 | 0.27 | 63,103,300 | 4.01 | 2.68 | - |
04/03/69
|
0.27 | 0.27 unread messages | -0.02 | 0.27 | 0.24 | 128,580,600 | 3.87 | 2.78 | - |
02/03/69
|
0.31 | 0.29 unread messages | -0.04 | 0.32 | 0.28 | 159,757,300 | 4.15 | 2.59 | - |
27/02/69
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.31 | 30,510,400 | 5.23 | 0.00 | - |
26/02/69
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.31 | 46,899,700 | 5.07 | 0.00 | - |
25/02/69
|
0.32 | 0.33 unread messages | +0.01 | 0.34 | 0.32 | 81,880,200 | 5.23 | 0.00 | - |
24/02/69
|
0.32 | 0.32 unread messages | 0.00 | 0.33 | 0.30 | 51,247,400 | 5.07 | 0.00 | - |
23/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.32 | 0.30 | 69,552,800 | 5.07 | 0.00 | - |
20/02/69
|
0.31 | 0.31 unread messages | -0.01 | 0.32 | 0.30 | 38,080,400 | 4.91 | 0.00 | - |
19/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.33 | 0.30 | 122,578,500 | 5.07 | 0.00 | - |
18/02/69
|
0.30 | 0.31 unread messages | +0.02 | 0.32 | 0.30 | 128,432,300 | 4.91 | 0.00 | - |
17/02/69
|
0.28 | 0.29 unread messages | +0.01 | 0.30 | 0.28 | 19,004,800 | 4.59 | 0.00 | - |
16/02/69
|
0.29 | 0.28 unread messages | -0.01 | 0.30 | 0.28 | 19,374,300 | 4.03 | 0.00 | - |
13/02/69
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 43,896,200 | 4.18 | 0.00 | - |
12/02/69
|
0.27 | 0.29 unread messages | +0.02 | 0.29 | 0.27 | 37,262,900 | 4.18 | 0.00 | - |
11/02/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 44,049,800 | 3.89 | 0.00 | - |
10/02/69
|
0.26 | 0.27 unread messages | +0.02 | 0.27 | 0.25 | 9,636,900 | 3.89 | 0.00 | - |
09/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.27 | 0.25 | 41,770,200 | 3.60 | 0.00 | - |
06/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 8,024,600 | 3.60 | 0.00 | - |
05/02/69
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 16,138,600 | 3.60 | 0.00 | - |
04/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 31,462,900 | 3.60 | 0.00 | - |
03/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 9,204,800 | 3.60 | 0.00 | - |
02/02/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 31,390,200 | 3.60 | 0.00 | - |
30/01/69
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 12,009,100 | 3.75 | 0.00 | - |
29/01/69
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 5,339,100 | 3.75 | 0.00 | - |
28/01/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 14,967,200 | 3.75 | 0.00 | - |
27/01/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 20,427,000 | 3.75 | 0.00 | - |
26/01/69
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 24,307,000 | 3.75 | 0.00 | - |
23/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.26 | 27,692,700 | 3.89 | 0.00 | - |
22/01/69
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 1,824,500 | 4.03 | 0.00 | - |
21/01/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 5,750,500 | 4.03 | 0.00 | - |
20/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 2,097,500 | 3.89 | 0.00 | - |
19/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 5,109,600 | 3.89 | 0.00 | - |
16/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 7,534,200 | 3.89 | 0.00 | - |
15/01/69
|
0.26 | 0.27 unread messages | +0.01 | 0.28 | 0.26 | 16,473,300 | 3.89 | 0.00 | - |
14/01/69
|
0.27 | 0.26 unread messages | -0.01 | 0.28 | 0.26 | 28,461,400 | 3.75 | 0.00 | - |
13/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 4,323,000 | 3.89 | 0.00 | - |
12/01/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 20,792,600 | 4.03 | 0.00 | - |
09/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 12,537,900 | 4.03 | 0.00 | - |
08/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 14,713,600 | 4.03 | 0.00 | - |
07/01/69
|
0.28 | 0.28 unread messages | +0.01 | 0.29 | 0.27 | 29,933,300 | 4.03 | 0.00 | - |
06/01/69
|
0.28 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 2,749,900 | 3.89 | 0.00 | - |
05/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 7,058,500 | 3.89 | 0.00 | - |