ราคาหุ้นย้อนหลัง BYDCOM80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.63 | 1.61 unread messages | -0.06 | 1.63 | 1.59 | 16,203,448 | 0.00 | 0.82 | - |
28/04/68
|
1.64 | 1.67 unread messages | -0.07 | 1.67 | 1.63 | 12,758,736 | 0.00 | 0.79 | - |
25/04/68
|
1.71 | 1.74 unread messages | +0.04 | 1.74 | 1.70 | 13,053,595 | 0.00 | 0.76 | - |
24/04/68
|
1.68 | 1.70 unread messages | 0.00 | 1.70 | 1.65 | 10,790,638 | 0.00 | 0.78 | - |
23/04/68
|
1.69 | 1.70 unread messages | +0.06 | 1.72 | 1.68 | 17,731,910 | 0.00 | 0.78 | - |
22/04/68
|
1.57 | 1.64 unread messages | +0.06 | 1.64 | 1.56 | 10,755,913 | 0.00 | 0.81 | - |
21/04/68
|
1.58 | 1.58 unread messages | +0.01 | 1.60 | 1.57 | 4,254,398 | 0.00 | 0.84 | - |
18/04/68
|
1.57 | 1.57 unread messages | 0.00 | 1.58 | 1.56 | 2,045,895 | 0.00 | 0.84 | - |
17/04/68
|
1.56 | 1.57 unread messages | +0.01 | 1.59 | 1.56 | 4,711,890 | 0.00 | 0.84 | - |
16/04/68
|
1.57 | 1.56 unread messages | -0.02 | 1.58 | 1.53 | 8,132,429 | 0.00 | 0.85 | - |
11/04/68
|
1.53 | 1.58 unread messages | +0.07 | 1.61 | 1.52 | 16,053,979 | 0.00 | 0.84 | - |
10/04/68
|
1.55 | 1.51 unread messages | +0.03 | 1.55 | 1.50 | 15,535,166 | 0.00 | 0.88 | - |
09/04/68
|
1.45 | 1.48 unread messages | +0.01 | 1.50 | 1.41 | 16,241,317 | 0.00 | 0.89 | - |
08/04/68
|
1.38 | 1.47 unread messages | -0.10 | 1.50 | 1.38 | 52,077,875 | 0.00 | 0.90 | - |
04/04/68
|
1.60 | 1.57 unread messages | -0.04 | 1.60 | 1.47 | 16,427,750 | 0.00 | 0.84 | - |
03/04/68
|
1.63 | 1.61 unread messages | -0.03 | 1.65 | 1.61 | 19,011,511 | 0.00 | 0.82 | - |
02/04/68
|
1.68 | 1.64 unread messages | -0.05 | 1.68 | 1.64 | 9,376,354 | 0.00 | 0.81 | - |
01/04/68
|
1.70 | 1.69 unread messages | -0.02 | 1.72 | 1.68 | 7,760,830 | 0.00 | 0.78 | - |
31/03/68
|
1.75 | 1.71 unread messages | -0.06 | 1.75 | 1.68 | 23,776,111 | 0.00 | 0.77 | - |
28/03/68
|
1.76 | 1.77 unread messages | -0.01 | 1.78 | 1.74 | 16,993,953 | 0.00 | 0.75 | - |
27/03/68
|
1.77 | 1.78 unread messages | +0.05 | 1.79 | 1.76 | 28,434,868 | 0.00 | 0.74 | - |
26/03/68
|
1.73 | 1.73 unread messages | +0.02 | 1.76 | 1.72 | 18,885,489 | 0.00 | 0.76 | - |
25/03/68
|
1.72 | 1.71 unread messages | -0.08 | 1.73 | 1.70 | 18,954,824 | 0.00 | 0.77 | - |
24/03/68
|
1.73 | 1.79 unread messages | +0.07 | 1.80 | 1.70 | 18,840,480 | 0.00 | 0.74 | - |
21/03/68
|
1.71 | 1.72 unread messages | -0.11 | 1.73 | 1.68 | 30,739,419 | 0.00 | 0.77 | - |
20/03/68
|
1.85 | 1.83 unread messages | -0.01 | 1.86 | 1.80 | 36,448,030 | 0.00 | 0.72 | - |
19/03/68
|
1.81 | 1.84 unread messages | +0.08 | 1.84 | 1.79 | 33,394,339 | 0.00 | 0.72 | - |
18/03/68
|
1.71 | 1.76 unread messages | +0.10 | 1.76 | 1.70 | 36,155,773 | 0.00 | 0.75 | - |
17/03/68
|
1.70 | 1.66 unread messages | -0.01 | 1.71 | 1.65 | 16,872,708 | 0.00 | 0.80 | - |
14/03/68
|
1.61 | 1.67 unread messages | +0.10 | 1.67 | 1.60 | 27,416,002 | 0.00 | 0.79 | - |
13/03/68
|
1.57 | 1.57 unread messages | +0.02 | 1.58 | 1.54 | 8,736,285 | 0.00 | 0.84 | - |
12/03/68
|
1.58 | 1.55 unread messages | +0.01 | 1.58 | 1.52 | 8,809,788 | 0.00 | 0.85 | - |
11/03/68
|
1.50 | 1.54 unread messages | +0.04 | 1.54 | 1.50 | 6,288,567 | 0.00 | 0.86 | - |
10/03/68
|
1.52 | 1.50 unread messages | -0.05 | 1.52 | 1.49 | 11,830,893 | 0.00 | 0.88 | - |
07/03/68
|
1.57 | 1.55 unread messages | -0.03 | 1.59 | 1.52 | 22,861,750 | 0.00 | 0.85 | - |
06/03/68
|
1.55 | 1.58 unread messages | +0.05 | 1.59 | 1.55 | 20,793,652 | 0.00 | 0.84 | - |
05/03/68
|
1.49 | 1.53 unread messages | +0.04 | 1.54 | 1.47 | 20,336,803 | 0.00 | 0.86 | - |
04/03/68
|
1.48 | 1.49 unread messages | -0.09 | 1.50 | 1.46 | 46,365,140 | 0.00 | 0.89 | - |
03/03/68
|
1.63 | 1.58 unread messages | -0.05 | 1.63 | 1.58 | 22,251,721 | 0.00 | 0.84 | - |
28/02/68
|
1.67 | 1.63 unread messages | -0.10 | 1.68 | 1.59 | 40,967,297 | 0.00 | 0.81 | - |
27/02/68
|
1.71 | 1.73 unread messages | +0.02 | 1.75 | 1.69 | 27,158,627 | 0.00 | 0.76 | - |
26/02/68
|
1.70 | 1.71 unread messages | +0.03 | 1.72 | 1.68 | 20,500,493 | 0.00 | 0.77 | - |
25/02/68
|
1.68 | 1.68 unread messages | -0.02 | 1.72 | 1.66 | 21,804,917 | 0.00 | 0.79 | - |
24/02/68
|
1.74 | 1.70 unread messages | -0.03 | 1.74 | 1.68 | 27,373,064 | 0.00 | 0.78 | - |
21/02/68
|
1.71 | 1.73 unread messages | +0.11 | 1.74 | 1.70 | 31,596,222 | 0.00 | 0.76 | - |
20/02/68
|
1.63 | 1.62 unread messages | +0.01 | 1.65 | 1.60 | 16,767,708 | 0.00 | 0.82 | - |
19/02/68
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.58 | 10,095,256 | 0.00 | 0.82 | - |
18/02/68
|
1.58 | 1.60 unread messages | +0.04 | 1.62 | 1.57 | 24,755,347 | 0.00 | 0.83 | - |
17/02/68
|
1.54 | 1.56 unread messages | -0.02 | 1.56 | 1.50 | 24,921,325 | 0.00 | 0.85 | - |
14/02/68
|
1.53 | 1.58 unread messages | +0.13 | 1.60 | 1.53 | 36,049,478 | 0.00 | 0.84 | - |
13/02/68
|
1.55 | 1.45 unread messages | +0.01 | 1.57 | 1.44 | 44,584,293 | 0.00 | 0.91 | - |
11/02/68
|
1.46 | 1.44 unread messages | -0.05 | 1.48 | 1.44 | 15,099,677 | 0.00 | 0.92 | - |
10/02/68
|
1.44 | 1.49 unread messages | +0.03 | 1.49 | 1.41 | 18,257,626 | 0.00 | 0.89 | - |
07/02/68
|
1.42 | 1.46 unread messages | +0.08 | 1.46 | 1.39 | 32,451,856 | 0.00 | 0.91 | - |
06/02/68
|
1.23 | 1.38 unread messages | +0.14 | 1.39 | 1.23 | 19,284,317 | 0.00 | 0.96 | - |
05/02/68
|
1.24 | 1.24 unread messages | -0.02 | 1.25 | 1.22 | 5,874,444 | 0.00 | 1.07 | - |
04/02/68
|
1.23 | 1.26 unread messages | +0.06 | 1.26 | 1.23 | 22,728,539 | 0.00 | 1.05 | - |
03/02/68
|
1.19 | 1.20 unread messages | 0.00 | 1.21 | 1.17 | 11,606,639 | 0.00 | 1.10 | - |
31/01/68
|
1.19 | 1.20 unread messages | +0.02 | 1.21 | 1.18 | 6,104,189 | 0.00 | 1.10 | - |
30/01/68
|
1.18 | 1.18 unread messages | 0.00 | 1.19 | 1.17 | 970,537 | 0.00 | 1.12 | - |
29/01/68
|
1.20 | 1.18 unread messages | -0.02 | 1.21 | 1.16 | 4,745,185 | 0.00 | 1.12 | - |
28/01/68
|
1.18 | 1.20 unread messages | 0.00 | 1.20 | 1.18 | 1,255,920 | 0.00 | 1.10 | - |
27/01/68
|
1.19 | 1.20 unread messages | 0.00 | 1.21 | 1.19 | 1,538,006 | 0.00 | 1.10 | - |
24/01/68
|
1.20 | 1.20 unread messages | +0.02 | 1.22 | 1.19 | 6,879,085 | 0.00 | 1.10 | - |
23/01/68
|
1.20 | 1.18 unread messages | -0.03 | 1.20 | 1.18 | 3,202,196 | 0.00 | 1.12 | - |
22/01/68
|
1.22 | 1.21 unread messages | -0.02 | 1.22 | 1.20 | 1,467,984 | 0.00 | 1.09 | - |
21/01/68
|
1.23 | 1.23 unread messages | +0.01 | 1.24 | 1.21 | 2,887,086 | 0.00 | 1.08 | - |
20/01/68
|
1.21 | 1.22 unread messages | +0.05 | 1.24 | 1.21 | 10,819,949 | 0.00 | 1.08 | - |
17/01/68
|
1.15 | 1.17 unread messages | +0.02 | 1.18 | 1.14 | 9,507,632 | 0.00 | 1.13 | - |
16/01/68
|
1.15 | 1.15 unread messages | +0.01 | 1.16 | 1.13 | 7,605,388 | 0.00 | 1.15 | - |
15/01/68
|
1.16 | 1.14 unread messages | +0.01 | 1.16 | 1.14 | 1,178,924 | 0.00 | 1.16 | - |
14/01/68
|
1.13 | 1.13 unread messages | +0.04 | 1.16 | 1.13 | 3,616,002 | 0.00 | 1.17 | - |
13/01/68
|
1.10 | 1.09 unread messages | -0.02 | 1.11 | 1.09 | 4,769,336 | 0.00 | 1.21 | - |
10/01/68
|
1.13 | 1.11 unread messages | -0.02 | 1.13 | 1.10 | 2,170,511 | 0.00 | 1.19 | - |
09/01/68
|
1.14 | 1.13 unread messages | 0.00 | 1.15 | 1.12 | 2,806,731 | 0.00 | 1.17 | - |
08/01/68
|
1.14 | 1.13 unread messages | -0.03 | 1.14 | 1.11 | 93,587,075 | 0.00 | 1.17 | - |
07/01/68
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.14 | 1,671,719 | 0.00 | 1.14 | - |
06/01/68
|
1.15 | 1.15 unread messages | -0.01 | 1.16 | 1.14 | 2,004,802 | 0.00 | 1.15 | - |
03/01/68
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.14 | 41,707,311 | 0.00 | 1.14 | - |
02/01/68
|
1.16 | 1.15 unread messages | -0.03 | 1.16 | 1.13 | 3,669,379 | 0.00 | 1.15 | - |