ราคาหุ้นย้อนหลัง RAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
17.70 | 17.70 unread messages | 0.00 | 17.80 | 17.60 | 49,300 | 29.18 | 2.26 | - |
08/04/68
|
18.00 | 17.70 unread messages | -0.50 | 18.00 | 17.50 | 82,100 | 29.18 | 2.26 | - |
04/04/68
|
18.50 | 18.20 unread messages | -0.30 | 18.50 | 18.00 | 43,400 | 30.01 | 2.20 | - |
03/04/68
|
18.50 | 18.50 unread messages | -0.20 | 18.60 | 18.30 | 5,037,900 | 30.50 | 2.16 | - |
02/04/68
|
18.80 | 18.70 unread messages | -0.10 | 18.80 | 18.50 | 37,800 | 30.83 | 2.14 | - |
01/04/68
|
18.90 | 18.80 unread messages | +0.70 | 18.90 | 18.30 | 124,100 | 31.00 | 2.13 | - |
31/03/68
|
17.70 | 18.10 unread messages | +0.30 | 18.40 | 17.70 | 108,300 | 29.84 | 2.21 | - |
28/03/68
|
18.00 | 17.80 unread messages | -0.20 | 18.00 | 17.80 | 48,300 | 29.35 | 2.25 | - |
27/03/68
|
18.00 | 18.00 unread messages | 0.00 | 18.10 | 17.90 | 10,300 | 29.68 | 2.22 | - |
26/03/68
|
17.90 | 18.00 unread messages | +0.10 | 18.10 | 17.90 | 8,700 | 29.68 | 2.22 | - |
25/03/68
|
17.90 | 17.90 unread messages | 0.00 | 18.00 | 17.90 | 10,000 | 29.51 | 2.23 | - |
24/03/68
|
17.90 | 17.90 unread messages | -0.10 | 18.00 | 17.70 | 41,700 | 29.51 | 2.23 | - |
21/03/68
|
17.90 | 18.00 unread messages | +0.20 | 18.00 | 17.90 | 21,100 | 29.68 | 2.22 | - |
20/03/68
|
17.90 | 17.80 unread messages | 0.00 | 18.00 | 17.80 | 1,078,200 | 29.35 | 2.25 | - |
19/03/68
|
17.80 | 17.80 unread messages | 0.00 | 17.90 | 17.70 | 51,200 | 29.35 | 2.25 | - |
18/03/68
|
17.70 | 17.80 unread messages | +0.10 | 17.80 | 17.60 | 23,100 | 29.35 | 2.25 | - |
17/03/68
|
18.00 | 17.70 unread messages | -0.10 | 18.00 | 17.50 | 2,045,500 | 29.18 | 2.26 | - |
14/03/68
|
17.80 | 17.80 unread messages | -0.10 | 18.00 | 17.10 | 80,600 | 29.35 | 2.25 | - |
13/03/68
|
17.90 | 17.90 unread messages | +0.20 | 18.00 | 17.70 | 60,100 | 29.51 | 2.23 | - |
12/03/68
|
18.20 | 17.70 unread messages | -0.60 | 18.20 | 17.70 | 130,400 | 29.18 | 2.26 | - |
11/03/68
|
18.80 | 18.30 unread messages | -0.50 | 18.80 | 17.80 | 173,200 | 30.17 | 4.92 | - |
10/03/68
|
19.00 | 18.80 unread messages | -0.20 | 19.00 | 18.80 | 19,400 | 31.00 | 4.79 | - |
07/03/68
|
19.00 | 19.00 unread messages | -0.10 | 19.10 | 18.80 | 69,300 | 31.33 | 4.74 | - |
06/03/68
|
19.30 | 19.10 unread messages | -0.20 | 19.30 | 19.00 | 60,300 | 31.49 | 4.71 | - |
05/03/68
|
19.80 | 19.30 unread messages | -0.50 | 19.80 | 19.20 | 133,600 | 31.82 | 4.66 | - |
04/03/68
|
20.10 | 19.80 unread messages | -0.20 | 20.10 | 19.60 | 2,089,300 | 32.64 | 4.55 | - |
03/03/68
|
20.00 | 20.00 unread messages | 0.00 | 20.10 | 19.80 | 75,000 | 18.58 | 4.50 | - |
28/02/68
|
20.00 | 20.00 unread messages | -0.20 | 20.20 | 19.90 | 48,700 | 18.58 | 4.50 | - |
27/02/68
|
20.10 | 20.20 unread messages | +0.30 | 20.20 | 19.90 | 127,500 | 18.76 | 4.46 | - |
26/02/68
|
20.00 | 19.90 unread messages | -0.10 | 20.20 | 19.80 | 62,000 | 18.48 | 4.52 | - |
25/02/68
|
20.20 | 20.00 unread messages | -0.30 | 20.20 | 19.90 | 54,200 | 18.58 | 4.50 | - |
24/02/68
|
20.40 | 20.30 unread messages | -0.20 | 20.40 | 19.90 | 119,100 | 18.85 | 4.43 | - |
21/02/68
|
20.40 | 20.50 unread messages | +0.10 | 20.70 | 20.20 | 51,500 | 19.04 | 4.39 | - |
20/02/68
|
20.30 | 20.40 unread messages | 0.00 | 20.40 | 20.20 | 40,800 | 18.95 | 4.41 | - |
19/02/68
|
20.70 | 20.40 unread messages | -0.30 | 20.70 | 20.20 | 148,900 | 18.95 | 4.41 | - |
18/02/68
|
20.60 | 20.70 unread messages | +0.10 | 20.80 | 20.50 | 61,000 | 19.23 | 4.35 | - |
17/02/68
|
20.50 | 20.60 unread messages | +0.10 | 20.70 | 20.50 | 33,400 | 19.13 | 4.37 | - |
14/02/68
|
20.50 | 20.50 unread messages | 0.00 | 20.60 | 20.40 | 38,700 | 19.04 | 4.39 | - |
13/02/68
|
21.20 | 20.50 unread messages | -0.70 | 21.40 | 20.50 | 59,700 | 19.04 | 4.39 | - |
11/02/68
|
20.50 | 21.20 unread messages | +0.60 | 22.60 | 20.50 | 25,400 | 19.69 | 4.25 | - |
10/02/68
|
20.70 | 20.60 unread messages | +0.10 | 20.70 | 20.40 | 23,900 | 19.13 | 4.37 | - |
07/02/68
|
20.40 | 20.50 unread messages | 0.00 | 20.70 | 20.40 | 58,000 | 19.04 | 4.39 | - |
06/02/68
|
21.10 | 20.50 unread messages | -0.60 | 21.10 | 20.50 | 109,700 | 19.04 | 4.39 | - |
05/02/68
|
21.30 | 21.10 unread messages | -0.10 | 21.40 | 21.10 | 39,900 | 19.60 | 4.27 | - |
04/02/68
|
21.30 | 21.20 unread messages | -0.20 | 21.40 | 21.20 | 48,300 | 19.69 | 4.25 | - |
03/02/68
|
21.10 | 21.40 unread messages | 0.00 | 21.40 | 21.10 | 46,800 | 19.88 | 4.21 | - |
31/01/68
|
21.40 | 21.40 unread messages | +0.10 | 21.40 | 21.30 | 58,900 | 19.88 | 4.21 | - |
30/01/68
|
21.50 | 21.30 unread messages | -0.10 | 21.50 | 21.30 | 59,200 | 19.78 | 4.23 | - |
29/01/68
|
21.80 | 21.40 unread messages | -0.40 | 21.80 | 21.30 | 185,000 | 19.88 | 4.21 | - |
28/01/68
|
21.80 | 21.80 unread messages | +0.20 | 21.80 | 21.60 | 4,800 | 20.25 | 4.13 | - |
27/01/68
|
21.80 | 21.60 unread messages | -0.20 | 21.80 | 21.60 | 41,000 | 20.06 | 4.17 | - |
24/01/68
|
21.60 | 21.80 unread messages | +0.20 | 21.80 | 21.60 | 18,600 | 20.25 | 4.13 | - |
23/01/68
|
21.60 | 21.60 unread messages | 0.00 | 21.70 | 21.60 | 17,900 | 20.06 | 4.17 | - |
22/01/68
|
21.60 | 21.60 unread messages | 0.00 | 21.80 | 21.50 | 103,800 | 20.06 | 4.17 | - |
21/01/68
|
21.70 | 21.60 unread messages | 0.00 | 21.90 | 21.50 | 77,300 | 20.06 | 4.17 | - |
20/01/68
|
21.70 | 21.60 unread messages | -0.10 | 21.80 | 21.60 | 27,900 | 20.06 | 4.17 | - |
17/01/68
|
21.60 | 21.70 unread messages | +0.10 | 21.80 | 21.60 | 15,300 | 20.15 | 4.15 | - |
16/01/68
|
21.90 | 21.60 unread messages | -0.30 | 21.90 | 21.60 | 212,400 | 20.06 | 4.17 | - |
15/01/68
|
22.00 | 21.90 unread messages | -0.10 | 22.20 | 21.90 | 76,000 | 20.34 | 4.11 | - |
14/01/68
|
22.10 | 22.00 unread messages | -0.10 | 22.30 | 22.00 | 43,100 | 20.43 | 4.09 | - |
13/01/68
|
22.20 | 22.10 unread messages | -0.20 | 22.30 | 22.10 | 67,400 | 20.53 | 4.07 | - |
10/01/68
|
22.30 | 22.30 unread messages | 0.00 | 22.40 | 22.20 | 30,800 | 20.71 | 4.04 | - |
09/01/68
|
22.60 | 22.30 unread messages | -0.40 | 22.70 | 22.30 | 106,100 | 20.71 | 4.04 | - |
08/01/68
|
22.60 | 22.70 unread messages | +0.10 | 22.70 | 22.40 | 20,800 | 21.08 | 3.96 | - |
07/01/68
|
22.50 | 22.60 unread messages | 0.00 | 22.70 | 22.50 | 17,800 | 20.99 | 3.98 | - |
06/01/68
|
22.70 | 22.60 unread messages | 0.00 | 22.70 | 22.50 | 40,000 | 20.99 | 3.98 | - |
03/01/68
|
22.80 | 22.60 unread messages | -0.10 | 22.90 | 22.60 | 27,100 | 20.99 | 3.98 | - |
02/01/68
|
22.60 | 22.70 unread messages | +0.10 | 22.80 | 22.60 | 27,000 | 21.08 | 3.96 | - |