ราคาหุ้นย้อนหลัง BYDCOM80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.44 | 0.42 unread messages | -0.04 | 0.44 | 0.42 | 24,465,618 | 0.00 | 244.38 | - |
29/04/69
|
0.44 | 0.46 unread messages | +0.04 | 0.46 | 0.43 | 27,904,175 | 0.00 | 223.13 | - |
28/04/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 19,470,391 | 0.00 | 244.38 | - |
27/04/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.43 | 11,979,968 | 0.00 | 238.69 | - |
24/04/69
|
0.41 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 17,214,867 | 0.00 | 244.38 | - |
23/04/69
|
0.43 | 0.42 unread messages | -0.02 | 0.43 | 0.42 | 14,025,257 | 0.00 | 244.38 | - |
22/04/69
|
0.44 | 0.44 unread messages | -0.01 | 0.45 | 0.43 | 5,824,456 | 0.00 | 233.27 | - |
21/04/69
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 27,040,490 | 0.00 | 228.08 | - |
20/04/69
|
0.45 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 4,135,881 | 0.00 | 228.08 | - |
17/04/69
|
0.46 | 0.46 unread messages | -0.01 | 0.46 | 0.45 | 8,216,942 | 0.00 | 223.13 | - |
10/04/69
|
0.42 | 0.44 unread messages | +0.03 | 0.44 | 0.42 | 15,763,701 | 0.00 | 233.27 | - |
09/04/69
|
0.43 | 0.41 unread messages | -0.03 | 0.43 | 0.41 | 19,061,649 | 0.00 | 250.34 | - |
08/04/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 15,953,129 | 0.00 | 233.27 | - |
07/04/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.43 | 6,105,968 | 0.00 | 238.69 | - |
03/04/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 4,983,921 | 0.00 | 244.38 | - |
02/04/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 7,643,558 | 0.00 | 238.69 | - |
01/04/69
|
0.43 | 0.43 unread messages | -0.02 | 0.44 | 0.42 | 23,774,193 | 0.00 | 238.69 | - |
31/03/69
|
0.44 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 13,347,158 | 0.00 | 228.08 | - |
30/03/69
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 13,631,317 | 0.00 | 228.08 | - |
27/03/69
|
0.44 | 0.45 unread messages | +0.02 | 0.46 | 0.44 | 33,529,983 | 0.00 | 228.08 | - |
26/03/69
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 8,774,817 | 0.00 | 238.69 | - |
25/03/69
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 21,103,539 | 0.00 | 233.27 | - |
24/03/69
|
0.44 | 0.45 unread messages | +0.02 | 0.45 | 0.43 | 22,519,543 | 0.00 | 228.08 | - |
23/03/69
|
0.44 | 0.43 unread messages | 0.00 | 0.45 | 0.42 | 48,888,826 | 0.00 | 238.69 | - |
20/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 37,066,921 | 0.00 | 238.69 | - |
19/03/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 16,206,235 | 0.00 | 238.69 | - |
18/03/69
|
0.43 | 0.44 unread messages | 0.00 | 0.44 | 0.41 | 39,474,462 | 0.00 | 233.27 | - |
17/03/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 122,465,039 | 0.00 | 233.27 | - |
16/03/69
|
0.41 | 0.44 unread messages | +0.03 | 0.44 | 0.41 | 25,643,467 | 0.00 | 250.34 | - |
13/03/69
|
0.40 | 0.41 unread messages | +0.02 | 0.41 | 0.39 | 10,402,772 | 0.00 | 250.34 | - |
12/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 3,261,803 | 0.00 | 263.17 | - |
11/03/69
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 1,851,531 | 0.00 | 263.17 | - |
10/03/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 17,662,011 | 0.00 | 256.60 | - |
09/03/69
|
0.39 | 0.40 unread messages | +0.02 | 0.41 | 0.38 | 29,818,254 | 0.00 | 256.60 | - |
06/03/69
|
0.37 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 4,924,172 | 0.00 | 270.10 | - |
05/03/69
|
0.38 | 0.37 unread messages | -0.02 | 0.39 | 0.37 | 7,364,335 | 0.00 | 277.40 | - |
04/03/69
|
0.39 | 0.39 unread messages | -0.01 | 0.39 | 0.37 | 30,349,863 | 0.00 | 263.17 | - |
02/03/69
|
0.38 | 0.40 unread messages | +0.02 | 0.41 | 0.38 | 35,376,457 | 0.00 | 256.60 | - |
27/02/69
|
0.38 | 0.38 unread messages | -0.01 | 0.38 | 0.37 | 4,677,599 | 0.00 | 270.10 | - |
26/02/69
|
0.38 | 0.39 unread messages | -0.01 | 0.39 | 0.37 | 11,157,800 | 0.00 | 263.17 | - |
25/02/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 2,312,385 | 0.00 | 256.60 | - |
24/02/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 29,370,105 | 0.00 | 263.17 | - |
23/02/69
|
0.39 | 0.39 unread messages | +0.02 | 0.40 | 0.39 | 7,466,925 | 0.00 | 263.17 | - |
20/02/69
|
0.38 | 0.37 unread messages | -0.01 | 0.39 | 0.37 | 6,096,814 | 0.00 | 277.40 | - |
19/02/69
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 1,478,601 | 0.00 | 270.10 | - |
18/02/69
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 1,212,735 | 0.00 | 270.10 | - |
17/02/69
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.38 | 1,405,180 | 0.00 | 263.17 | - |
16/02/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 4,758,517 | 0.00 | 270.10 | - |
13/02/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 6,595,678 | 0.00 | 263.17 | - |
12/02/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 4,962,615 | 0.00 | 263.17 | - |
11/02/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.39 | 10,521,814 | 0.00 | 263.17 | - |
10/02/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 4,079,027 | 0.00 | 270.10 | - |
09/02/69
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 20,684,535 | 0.00 | 270.10 | - |
06/02/69
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.37 | 13,126,423 | 0.00 | 270.10 | - |
05/02/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 10,590,943 | 0.00 | 277.40 | - |
04/02/69
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 1,821,444 | 0.00 | 277.40 | - |
03/02/69
|
0.37 | 0.37 unread messages | -0.01 | 0.37 | 0.35 | 20,215,882 | 0.00 | 277.40 | - |
02/02/69
|
0.38 | 0.38 unread messages | -0.01 | 0.38 | 0.36 | 34,821,071 | 0.00 | 270.10 | - |
30/01/69
|
0.40 | 0.39 unread messages | -0.02 | 0.40 | 0.39 | 3,409,889 | 0.00 | 263.17 | - |
29/01/69
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 2,459,749 | 0.00 | 250.34 | - |
28/01/69
|
0.39 | 0.41 unread messages | +0.02 | 0.41 | 0.38 | 7,989,788 | 0.00 | 250.34 | - |
27/01/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 4,716,281 | 0.00 | 263.17 | - |
26/01/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 1,095,940 | 0.00 | 263.17 | - |
23/01/69
|
0.40 | 0.39 unread messages | -0.02 | 0.40 | 0.39 | 1,371,357 | 0.00 | 263.17 | - |
22/01/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 12,822,644 | 0.00 | 250.34 | - |
21/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 7,472,371 | 0.00 | 256.60 | - |
20/01/69
|
0.39 | 0.39 unread messages | -0.02 | 0.40 | 0.39 | 26,133,335 | 0.00 | 263.17 | - |
19/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 3,750,044 | 0.00 | 250.34 | - |
16/01/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 6,206,061 | 0.00 | 250.34 | - |
15/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 32,853,677 | 0.00 | 256.60 | - |
14/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 9,129,974 | 0.00 | 256.60 | - |
13/01/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 13,333,796 | 0.00 | 263.17 | - |
12/01/69
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.38 | 7,057,835 | 0.00 | 263.17 | - |
09/01/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 731,675 | 0.00 | 270.10 | - |
08/01/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 1,606,408 | 0.00 | 263.17 | - |
07/01/69
|
0.39 | 0.39 unread messages | -0.01 | 0.39 | 0.38 | 5,979,716 | 0.00 | 263.17 | - |
06/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 5,674,104 | 0.00 | 256.60 | - |
05/01/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 11,139,548 | 0.00 | 263.17 | - |