ราคาหุ้นย้อนหลัง IROYAL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.50 | 3.52 unread messages | +0.06 | 3.52 | 3.50 | 3,900 | 13.69 | 0.00 | - |
28/04/68
|
3.52 | 3.46 unread messages | -0.06 | 3.56 | 3.46 | 18,100 | 13.46 | 0.00 | - |
25/04/68
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.50 | 61,600 | 13.69 | 0.00 | - |
24/04/68
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.40 | 64,000 | 13.61 | 0.00 | - |
23/04/68
|
3.44 | 3.50 unread messages | 0.00 | 3.50 | 3.40 | 4,700 | 13.61 | 0.00 | - |
22/04/68
|
3.46 | 3.50 unread messages | +0.04 | 3.50 | 3.42 | 61,600 | 13.61 | 0.00 | - |
21/04/68
|
3.48 | 3.46 unread messages | +0.02 | 3.48 | 3.36 | 45,900 | 13.46 | 0.00 | - |
18/04/68
|
3.48 | 3.44 unread messages | 0.00 | 3.48 | 3.42 | 16,900 | 13.38 | 0.00 | - |
17/04/68
|
3.38 | 3.44 unread messages | -0.02 | 3.48 | 3.38 | 3,400 | 13.38 | 0.00 | - |
16/04/68
|
3.44 | 3.46 unread messages | +0.02 | 3.48 | 3.38 | 24,500 | 13.46 | 0.00 | - |
11/04/68
|
3.44 | 3.44 unread messages | +0.02 | 3.44 | 3.30 | 76,900 | 13.38 | 0.00 | - |
10/04/68
|
3.34 | 3.42 unread messages | +0.04 | 3.42 | 3.32 | 131,400 | 13.30 | 0.00 | - |
09/04/68
|
3.22 | 3.38 unread messages | +0.04 | 3.40 | 3.20 | 48,300 | 13.15 | 0.00 | - |
08/04/68
|
3.20 | 3.34 unread messages | 0.00 | 3.36 | 3.12 | 383,800 | 12.99 | 0.00 | - |
04/04/68
|
3.30 | 3.34 unread messages | +0.04 | 3.34 | 3.00 | 331,400 | 12.99 | 0.00 | - |
03/04/68
|
3.24 | 3.30 unread messages | +0.06 | 3.30 | 3.20 | 205,200 | 12.84 | 0.00 | - |
02/04/68
|
3.26 | 3.24 unread messages | -0.02 | 3.26 | 3.22 | 12,900 | 12.60 | 0.00 | - |
01/04/68
|
3.26 | 3.26 unread messages | 0.00 | 3.30 | 3.26 | 26,100 | 12.68 | 0.00 | - |
31/03/68
|
3.28 | 3.26 unread messages | +0.04 | 3.28 | 3.26 | 43,200 | 12.68 | 0.00 | - |
28/03/68
|
3.24 | 3.22 unread messages | -0.02 | 3.24 | 3.22 | 3,600 | 12.52 | 0.00 | - |
27/03/68
|
3.26 | 3.24 unread messages | -0.02 | 3.30 | 3.22 | 61,100 | 12.60 | 0.00 | - |
26/03/68
|
3.26 | 3.26 unread messages | 0.00 | 3.32 | 3.26 | 34,000 | 12.68 | 0.00 | - |
25/03/68
|
3.30 | 3.26 unread messages | -0.06 | 3.32 | 3.22 | 199,200 | 12.68 | 0.00 | - |
24/03/68
|
3.32 | 3.32 unread messages | -0.02 | 3.32 | 3.32 | 2,000 | 12.91 | 0.00 | - |
21/03/68
|
3.36 | 3.34 unread messages | +0.04 | 3.36 | 3.32 | 28,000 | 12.99 | 0.00 | - |
20/03/68
|
3.32 | 3.30 unread messages | 0.00 | 3.36 | 3.30 | 41,500 | 12.84 | 0.00 | - |
19/03/68
|
3.30 | 3.30 unread messages | 0.00 | 3.36 | 3.30 | 46,000 | 12.84 | 0.00 | - |
18/03/68
|
3.32 | 3.30 unread messages | 0.00 | 3.34 | 3.30 | 93,200 | 12.84 | 0.00 | - |
17/03/68
|
3.38 | 3.30 unread messages | -0.04 | 3.38 | 3.30 | 30,900 | 12.84 | 0.00 | - |
14/03/68
|
3.30 | 3.34 unread messages | +0.04 | 3.36 | 3.30 | 147,200 | 12.99 | 0.00 | - |
13/03/68
|
3.38 | 3.30 unread messages | -0.04 | 3.42 | 3.30 | 77,200 | 12.84 | 0.00 | - |
12/03/68
|
3.46 | 3.34 unread messages | -0.10 | 3.46 | 3.30 | 284,600 | 12.99 | 0.00 | - |
11/03/68
|
3.44 | 3.44 unread messages | +0.04 | 3.46 | 3.40 | 89,000 | 13.38 | 0.00 | - |
10/03/68
|
3.46 | 3.40 unread messages | -0.02 | 3.46 | 3.40 | 43,400 | 13.22 | 0.00 | - |
07/03/68
|
3.42 | 3.42 unread messages | 0.00 | 3.48 | 3.42 | 25,300 | 13.30 | 0.00 | - |
06/03/68
|
3.46 | 3.42 unread messages | -0.02 | 3.48 | 3.42 | 110,300 | 13.30 | 0.00 | - |
05/03/68
|
3.44 | 3.44 unread messages | +0.04 | 3.44 | 3.38 | 69,500 | 13.38 | 0.00 | - |
04/03/68
|
3.42 | 3.40 unread messages | +0.02 | 3.42 | 3.38 | 49,500 | 13.22 | 0.00 | - |
03/03/68
|
3.38 | 3.38 unread messages | +0.04 | 3.40 | 3.36 | 148,400 | 13.15 | 0.00 | - |
28/02/68
|
3.32 | 3.34 unread messages | 0.00 | 3.38 | 3.32 | 174,300 | 12.99 | 0.00 | - |
27/02/68
|
3.34 | 3.34 unread messages | +0.04 | 3.38 | 3.30 | 58,400 | 12.99 | 0.00 | - |
26/02/68
|
3.12 | 3.30 unread messages | +0.08 | 3.34 | 3.12 | 315,500 | 12.84 | 0.00 | - |
25/02/68
|
3.62 | 3.22 unread messages | -0.40 | 3.62 | 3.22 | 482,900 | 12.52 | 0.00 | - |
24/02/68
|
3.70 | 3.62 unread messages | -0.08 | 3.70 | 3.62 | 90,800 | 10.55 | 0.00 | - |
21/02/68
|
3.64 | 3.70 unread messages | +0.04 | 3.70 | 3.64 | 70,500 | 10.78 | 0.00 | - |
20/02/68
|
3.70 | 3.66 unread messages | 0.00 | 3.70 | 3.66 | 76,100 | 10.67 | 0.00 | - |
19/02/68
|
3.70 | 3.66 unread messages | -0.04 | 3.76 | 3.64 | 165,400 | 10.67 | 0.00 | - |
18/02/68
|
3.74 | 3.70 unread messages | 0.00 | 3.74 | 3.68 | 14,100 | 10.78 | 0.00 | - |
17/02/68
|
3.68 | 3.70 unread messages | +0.02 | 3.70 | 3.66 | 181,700 | 10.78 | 0.00 | - |
14/02/68
|
3.72 | 3.68 unread messages | -0.06 | 3.76 | 3.68 | 25,500 | 10.73 | 0.00 | - |
13/02/68
|
3.66 | 3.74 unread messages | +0.04 | 3.74 | 3.64 | 184,000 | 10.90 | 0.00 | - |
11/02/68
|
3.66 | 3.70 unread messages | +0.04 | 3.70 | 3.66 | 40,900 | 10.78 | 0.00 | - |
10/02/68
|
3.68 | 3.66 unread messages | -0.04 | 3.68 | 3.64 | 119,500 | 10.67 | 0.00 | - |
07/02/68
|
3.64 | 3.70 unread messages | +0.06 | 3.72 | 3.64 | 281,100 | 10.78 | 0.00 | - |
06/02/68
|
3.74 | 3.64 unread messages | -0.06 | 3.74 | 3.64 | 710,200 | 10.61 | 0.00 | - |
05/02/68
|
3.72 | 3.70 unread messages | -0.02 | 3.78 | 3.70 | 257,500 | 10.78 | 0.00 | - |
04/02/68
|
3.74 | 3.72 unread messages | -0.02 | 3.74 | 3.72 | 148,100 | 10.84 | 0.00 | - |
03/02/68
|
3.72 | 3.74 unread messages | +0.02 | 3.74 | 3.70 | 764,800 | 10.90 | 0.00 | - |
31/01/68
|
3.78 | 3.72 unread messages | -0.04 | 3.80 | 3.72 | 435,400 | 10.84 | 0.00 | - |
30/01/68
|
3.76 | 3.76 unread messages | +0.02 | 3.84 | 3.74 | 289,000 | 10.96 | 0.00 | - |
29/01/68
|
3.76 | 3.74 unread messages | -0.02 | 3.80 | 3.74 | 142,900 | 10.90 | 0.00 | - |
28/01/68
|
3.76 | 3.76 unread messages | -0.02 | 3.82 | 3.74 | 115,600 | 10.96 | 0.00 | - |
27/01/68
|
3.84 | 3.78 unread messages | -0.08 | 3.90 | 3.76 | 85,400 | 11.02 | 0.00 | - |
24/01/68
|
3.80 | 3.86 unread messages | +0.08 | 3.86 | 3.78 | 311,900 | 11.25 | 0.00 | - |
23/01/68
|
3.72 | 3.78 unread messages | +0.06 | 3.86 | 3.72 | 417,800 | 11.02 | 0.00 | - |
22/01/68
|
3.74 | 3.72 unread messages | 0.00 | 3.76 | 3.72 | 70,400 | 10.84 | 0.00 | - |
21/01/68
|
3.72 | 3.72 unread messages | -0.04 | 3.76 | 3.72 | 62,600 | 10.84 | 0.00 | - |
20/01/68
|
3.74 | 3.76 unread messages | +0.04 | 3.78 | 3.74 | 151,400 | 10.96 | 0.00 | - |
17/01/68
|
3.72 | 3.72 unread messages | -0.02 | 3.76 | 3.70 | 686,400 | 10.84 | 0.00 | - |
16/01/68
|
3.76 | 3.74 unread messages | 0.00 | 3.76 | 3.72 | 217,400 | 10.90 | 0.00 | - |
15/01/68
|
3.76 | 3.74 unread messages | +0.02 | 3.76 | 3.72 | 178,300 | 10.90 | 0.00 | - |
14/01/68
|
3.74 | 3.72 unread messages | 0.00 | 3.78 | 3.72 | 481,200 | 10.84 | 0.00 | - |
13/01/68
|
3.74 | 3.72 unread messages | -0.02 | 3.76 | 3.72 | 245,900 | 10.84 | 0.00 | - |
10/01/68
|
3.74 | 3.74 unread messages | -0.02 | 3.74 | 3.72 | 303,800 | 10.90 | 0.00 | - |
09/01/68
|
3.86 | 3.76 unread messages | -0.08 | 3.86 | 3.72 | 671,800 | 10.96 | 0.00 | - |
08/01/68
|
3.82 | 3.84 unread messages | +0.04 | 3.84 | 3.80 | 523,900 | 11.19 | 0.00 | - |
07/01/68
|
3.80 | 3.80 unread messages | +0.04 | 3.82 | 3.78 | 235,200 | 11.08 | 0.00 | - |
06/01/68
|
3.86 | 3.76 unread messages | -0.10 | 3.94 | 3.76 | 1,847,100 | 10.96 | 0.00 | - |
03/01/68
|
3.80 | 3.86 unread messages | +0.06 | 3.90 | 3.80 | 677,300 | 11.25 | 0.00 | - |
02/01/68
|
3.80 | 3.80 unread messages | +0.04 | 3.80 | 3.74 | 123,200 | 11.08 | 0.00 | - |