ราคาหุ้นย้อนหลัง IROYAL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.54 | 4.70 unread messages | +0.16 | 4.72 | 4.54 | 391,500 | 7.98 | 9.15 | - |
29/04/69
|
4.68 | 4.54 unread messages | -0.16 | 4.70 | 4.52 | 846,400 | 7.71 | 9.47 | - |
28/04/69
|
4.74 | 4.70 unread messages | -0.50 | 4.74 | 4.68 | 818,500 | 7.98 | 9.15 | - |
27/04/69
|
5.40 | 5.20 unread messages | -0.20 | 5.45 | 5.15 | 1,637,900 | 8.83 | 8.27 | - |
24/04/69
|
5.50 | 5.40 unread messages | -0.05 | 5.50 | 5.40 | 287,500 | 9.17 | 7.96 | - |
23/04/69
|
5.50 | 5.45 unread messages | +0.05 | 5.50 | 5.45 | 599,800 | 9.26 | 7.89 | - |
22/04/69
|
5.35 | 5.40 unread messages | 0.00 | 5.45 | 5.25 | 316,000 | 9.17 | 7.96 | - |
21/04/69
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 117,500 | 9.17 | 7.96 | - |
20/04/69
|
5.30 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 64,500 | 9.17 | 7.96 | - |
17/04/69
|
5.40 | 5.35 unread messages | 0.00 | 5.45 | 5.30 | 68,700 | 9.09 | 8.04 | - |
10/04/69
|
5.10 | 5.25 unread messages | +0.15 | 5.25 | 5.05 | 286,000 | 8.92 | 8.19 | - |
09/04/69
|
5.25 | 5.10 unread messages | -0.15 | 5.25 | 5.10 | 532,700 | 8.66 | 8.43 | - |
08/04/69
|
5.25 | 5.25 unread messages | +0.10 | 5.35 | 5.20 | 200,100 | 8.92 | 8.19 | - |
07/04/69
|
5.40 | 5.15 unread messages | -0.20 | 5.40 | 5.15 | 454,100 | 8.75 | 8.35 | - |
03/04/69
|
5.55 | 5.35 unread messages | -0.10 | 5.55 | 5.35 | 150,800 | 9.09 | 8.04 | - |
02/04/69
|
5.50 | 5.45 unread messages | -0.10 | 5.55 | 5.45 | 316,200 | 9.26 | 7.89 | - |
01/04/69
|
5.55 | 5.55 unread messages | +0.05 | 5.70 | 5.50 | 382,400 | 9.43 | 7.75 | - |
31/03/69
|
5.60 | 5.50 unread messages | -0.05 | 5.70 | 5.40 | 488,300 | 9.34 | 7.82 | - |
30/03/69
|
5.70 | 5.55 unread messages | -0.10 | 5.70 | 5.55 | 222,200 | 9.43 | 7.75 | - |
27/03/69
|
5.65 | 5.65 unread messages | +0.05 | 5.75 | 5.60 | 278,000 | 9.60 | 7.61 | - |
26/03/69
|
5.65 | 5.60 unread messages | -0.10 | 5.70 | 5.55 | 213,800 | 9.51 | 7.68 | - |
25/03/69
|
5.75 | 5.70 unread messages | 0.00 | 5.75 | 5.60 | 215,700 | 9.68 | 7.54 | - |
24/03/69
|
5.65 | 5.70 unread messages | +0.20 | 5.70 | 5.55 | 300,000 | 9.68 | 7.54 | - |
23/03/69
|
5.95 | 5.50 unread messages | -0.50 | 6.00 | 5.50 | 719,600 | 9.34 | 7.82 | - |
20/03/69
|
5.55 | 6.00 unread messages | +0.40 | 6.05 | 5.55 | 1,319,600 | 10.19 | 7.17 | - |
19/03/69
|
5.80 | 5.60 unread messages | -0.20 | 5.85 | 5.60 | 319,400 | 9.51 | 7.68 | - |
18/03/69
|
5.65 | 5.80 unread messages | +0.15 | 5.85 | 5.65 | 502,100 | 9.85 | 7.41 | - |
17/03/69
|
5.60 | 5.65 unread messages | +0.05 | 5.75 | 5.55 | 701,200 | 9.60 | 7.61 | - |
16/03/69
|
5.35 | 5.60 unread messages | +0.15 | 5.60 | 5.30 | 465,700 | 9.26 | 7.89 | - |
13/03/69
|
5.60 | 5.45 unread messages | -0.10 | 5.60 | 5.30 | 329,600 | 9.26 | 7.89 | - |
12/03/69
|
5.60 | 5.55 unread messages | -0.10 | 5.60 | 5.50 | 71,800 | 9.43 | 7.75 | - |
11/03/69
|
5.65 | 5.65 unread messages | +0.05 | 5.70 | 5.50 | 313,600 | 9.60 | 7.61 | - |
10/03/69
|
5.40 | 5.60 unread messages | +0.30 | 5.65 | 5.40 | 317,000 | 9.51 | 7.68 | - |
09/03/69
|
5.45 | 5.30 unread messages | -0.25 | 5.45 | 5.20 | 543,100 | 9.00 | 8.11 | - |
06/03/69
|
5.55 | 5.55 unread messages | +0.05 | 5.70 | 5.40 | 337,100 | 9.43 | 7.75 | - |
05/03/69
|
5.40 | 5.50 unread messages | +0.10 | 5.50 | 5.35 | 302,400 | 9.34 | 7.82 | - |
04/03/69
|
5.50 | 5.40 unread messages | -0.05 | 5.50 | 5.00 | 1,025,800 | 9.17 | 7.96 | - |
02/03/69
|
5.60 | 5.45 unread messages | -0.30 | 5.85 | 5.45 | 716,400 | 9.26 | 0.00 | - |
27/02/69
|
5.65 | 5.75 unread messages | +0.10 | 5.75 | 5.60 | 530,700 | 12.53 | 0.00 | - |
26/02/69
|
5.70 | 5.65 unread messages | -0.10 | 5.75 | 5.60 | 498,200 | 12.31 | 0.00 | - |
25/02/69
|
5.70 | 5.75 unread messages | -0.05 | 5.75 | 5.60 | 898,900 | 12.53 | 0.00 | - |
24/02/69
|
5.70 | 5.80 unread messages | +0.10 | 5.80 | 5.65 | 1,493,400 | 12.64 | 0.00 | - |
23/02/69
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.60 | 933,000 | 12.42 | 0.00 | - |
20/02/69
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 385,000 | 12.42 | 0.00 | - |
19/02/69
|
5.70 | 5.65 unread messages | 0.00 | 5.75 | 5.55 | 1,323,000 | 12.31 | 0.00 | - |
18/02/69
|
5.45 | 5.65 unread messages | +0.15 | 5.65 | 5.45 | 317,900 | 12.31 | 0.00 | - |
17/02/69
|
5.40 | 5.50 unread messages | 0.00 | 5.55 | 5.35 | 186,100 | 11.99 | 0.00 | - |
16/02/69
|
5.40 | 5.50 unread messages | +0.10 | 5.55 | 5.40 | 81,300 | 11.99 | 0.00 | - |
13/02/69
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.35 | 111,200 | 11.77 | 0.00 | - |
12/02/69
|
5.40 | 5.40 unread messages | 0.00 | 5.55 | 5.35 | 244,100 | 11.77 | 0.00 | - |
11/02/69
|
5.55 | 5.40 unread messages | -0.15 | 5.55 | 5.40 | 140,900 | 11.77 | 0.00 | - |
10/02/69
|
5.40 | 5.55 unread messages | +0.05 | 5.55 | 5.40 | 169,300 | 12.10 | 0.00 | - |
09/02/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.00 | 497,200 | 11.99 | 0.00 | - |
06/02/69
|
5.50 | 5.45 unread messages | -0.10 | 5.55 | 5.40 | 178,400 | 11.88 | 0.00 | - |
05/02/69
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.45 | 325,200 | 12.10 | 0.00 | - |
04/02/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.45 | 252,600 | 12.10 | 0.00 | - |
03/02/69
|
5.40 | 5.55 unread messages | +0.05 | 5.55 | 5.40 | 175,700 | 12.10 | 0.00 | - |
02/02/69
|
5.40 | 5.50 unread messages | +0.10 | 5.60 | 5.35 | 230,300 | 11.99 | 0.00 | - |
30/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.60 | 5.30 | 441,100 | 11.77 | 0.00 | - |
29/01/69
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.30 | 443,400 | 11.77 | 0.00 | - |
28/01/69
|
5.40 | 5.45 unread messages | 0.00 | 5.65 | 5.30 | 1,144,000 | 11.88 | 0.00 | - |
27/01/69
|
5.40 | 5.45 unread messages | -0.05 | 5.55 | 5.40 | 527,700 | 11.88 | 0.00 | - |
26/01/69
|
4.84 | 5.50 unread messages | +0.62 | 5.65 | 4.84 | 2,156,500 | 11.99 | 0.00 | - |
23/01/69
|
4.86 | 4.88 unread messages | 0.00 | 4.92 | 4.84 | 120,900 | 10.64 | 0.00 | - |
22/01/69
|
4.84 | 4.88 unread messages | +0.04 | 4.88 | 4.84 | 36,300 | 10.64 | 0.00 | - |
21/01/69
|
4.80 | 4.84 unread messages | -0.04 | 4.86 | 4.80 | 75,600 | 10.55 | 0.00 | - |
20/01/69
|
4.92 | 4.88 unread messages | 0.00 | 4.92 | 4.80 | 53,300 | 10.64 | 0.00 | - |
19/01/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.84 | 39,200 | 10.64 | 0.00 | - |
16/01/69
|
4.86 | 4.88 unread messages | 0.00 | 4.88 | 4.86 | 7,100 | 10.64 | 0.00 | - |
15/01/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.86 | 35,500 | 10.64 | 0.00 | - |
14/01/69
|
4.82 | 4.88 unread messages | +0.06 | 4.92 | 4.80 | 54,500 | 10.64 | 0.00 | - |
13/01/69
|
4.96 | 4.82 unread messages | -0.14 | 5.00 | 4.78 | 196,400 | 10.50 | 0.00 | - |
12/01/69
|
4.88 | 4.96 unread messages | +0.04 | 4.96 | 4.82 | 43,800 | 10.81 | 0.00 | - |
09/01/69
|
4.90 | 4.92 unread messages | +0.08 | 4.96 | 4.86 | 73,500 | 10.72 | 0.00 | - |
08/01/69
|
4.90 | 4.84 unread messages | -0.06 | 4.90 | 4.84 | 41,800 | 10.55 | 0.00 | - |
07/01/69
|
5.00 | 4.90 unread messages | 0.00 | 5.00 | 4.88 | 44,800 | 10.68 | 0.00 | - |
06/01/69
|
4.92 | 4.90 unread messages | -0.04 | 4.92 | 4.82 | 115,500 | 10.68 | 0.00 | - |
05/01/69
|
4.82 | 4.94 unread messages | +0.12 | 5.00 | 4.74 | 301,900 | 10.77 | 0.00 | - |