ราคาหุ้นย้อนหลัง RAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
18.50 | 18.50 unread messages | -0.10 | 18.60 | 18.20 | 98,000 | 7.93 | 0.54 | - |
16/03/69
|
18.20 | 18.60 unread messages | +0.40 | 18.60 | 18.10 | 186,300 | 7.81 | 0.55 | - |
13/03/69
|
18.30 | 18.20 unread messages | 0.00 | 18.30 | 18.10 | 56,000 | 7.81 | 0.55 | - |
12/03/69
|
18.50 | 18.20 unread messages | -0.30 | 18.50 | 18.10 | 46,900 | 7.81 | 0.55 | - |
11/03/69
|
18.60 | 18.50 unread messages | -0.10 | 18.70 | 18.40 | 35,400 | 7.93 | 2.16 | - |
10/03/69
|
18.30 | 18.60 unread messages | +0.30 | 18.60 | 18.30 | 75,400 | 7.98 | 2.15 | - |
09/03/69
|
18.10 | 18.30 unread messages | 0.00 | 18.30 | 18.00 | 152,100 | 7.85 | 2.19 | - |
06/03/69
|
18.30 | 18.30 unread messages | 0.00 | 18.30 | 18.10 | 28,000 | 7.85 | 2.19 | - |
05/03/69
|
18.40 | 18.30 unread messages | -0.10 | 18.40 | 18.20 | 38,300 | 7.85 | 2.19 | - |
04/03/69
|
18.50 | 18.40 unread messages | -0.30 | 18.50 | 17.70 | 241,300 | 7.89 | 2.17 | - |
02/03/69
|
19.00 | 18.70 unread messages | +0.20 | 19.00 | 18.70 | 252,400 | 8.02 | 2.14 | - |
27/02/69
|
18.50 | 18.50 unread messages | +0.10 | 18.90 | 18.50 | 130,300 | 34.15 | 2.16 | - |
26/02/69
|
18.70 | 18.40 unread messages | -0.20 | 18.90 | 18.40 | 287,000 | 33.96 | 2.17 | - |
25/02/69
|
18.50 | 18.60 unread messages | 0.00 | 18.70 | 18.50 | 43,200 | 34.33 | 2.15 | - |
24/02/69
|
18.50 | 18.60 unread messages | 0.00 | 18.60 | 18.30 | 39,800 | 34.33 | 2.15 | - |
23/02/69
|
18.90 | 18.60 unread messages | -0.20 | 18.90 | 18.40 | 96,200 | 34.33 | 2.15 | - |
20/02/69
|
18.80 | 18.80 unread messages | 0.00 | 18.90 | 18.60 | 65,000 | 34.70 | 2.13 | - |
19/02/69
|
18.60 | 18.80 unread messages | +0.20 | 18.80 | 18.50 | 134,200 | 34.70 | 2.13 | - |
18/02/69
|
18.50 | 18.60 unread messages | +0.20 | 18.60 | 18.50 | 117,800 | 34.33 | 2.15 | - |
17/02/69
|
18.40 | 18.40 unread messages | -0.10 | 18.50 | 18.30 | 111,100 | 33.96 | 2.17 | - |
16/02/69
|
18.40 | 18.50 unread messages | +0.10 | 18.50 | 18.30 | 38,200 | 34.15 | 2.16 | - |
13/02/69
|
18.20 | 18.40 unread messages | +0.10 | 18.40 | 18.20 | 104,800 | 33.96 | 2.17 | - |
12/02/69
|
18.40 | 18.30 unread messages | -0.10 | 18.50 | 18.20 | 203,400 | 33.78 | 2.19 | - |
11/02/69
|
18.20 | 18.40 unread messages | +0.20 | 18.40 | 18.10 | 15,000 | 33.96 | 2.17 | - |
10/02/69
|
18.10 | 18.20 unread messages | 0.00 | 18.40 | 18.10 | 28,200 | 33.59 | 2.20 | - |
09/02/69
|
18.20 | 18.20 unread messages | +0.10 | 18.40 | 18.10 | 120,900 | 33.59 | 2.20 | - |
06/02/69
|
18.00 | 18.10 unread messages | -0.10 | 18.20 | 18.00 | 132,200 | 33.41 | 2.21 | - |
05/02/69
|
18.00 | 18.20 unread messages | +0.20 | 18.20 | 18.00 | 78,200 | 33.59 | 2.20 | - |
04/02/69
|
18.10 | 18.00 unread messages | 0.00 | 18.10 | 17.90 | 20,300 | 33.22 | 2.22 | - |
03/02/69
|
18.00 | 18.00 unread messages | 0.00 | 18.10 | 17.90 | 24,900 | 33.22 | 2.22 | - |
02/02/69
|
18.10 | 18.00 unread messages | -0.10 | 18.10 | 18.00 | 21,900 | 33.22 | 2.22 | - |
30/01/69
|
18.00 | 18.10 unread messages | +0.20 | 18.10 | 18.00 | 4,600 | 33.41 | 2.21 | - |
29/01/69
|
18.10 | 17.90 unread messages | -0.30 | 18.20 | 17.90 | 28,800 | 33.04 | 2.23 | - |
28/01/69
|
18.10 | 18.20 unread messages | +0.10 | 18.20 | 18.00 | 36,200 | 33.59 | 2.20 | - |
27/01/69
|
18.10 | 18.10 unread messages | +0.10 | 18.20 | 18.00 | 16,900 | 33.41 | 2.21 | - |
26/01/69
|
18.10 | 18.00 unread messages | -0.10 | 18.10 | 18.00 | 49,800 | 33.22 | 2.22 | - |
23/01/69
|
18.10 | 18.10 unread messages | +0.10 | 18.30 | 18.10 | 36,000 | 33.41 | 2.21 | - |
22/01/69
|
18.30 | 18.00 unread messages | -0.30 | 18.30 | 18.00 | 64,200 | 33.22 | 2.22 | - |
21/01/69
|
18.30 | 18.30 unread messages | +0.10 | 18.30 | 18.10 | 27,500 | 33.78 | 2.19 | - |
20/01/69
|
18.10 | 18.20 unread messages | -0.10 | 18.30 | 18.10 | 114,800 | 33.59 | 2.20 | - |
19/01/69
|
18.10 | 18.30 unread messages | +0.20 | 18.30 | 18.10 | 17,600 | 33.78 | 2.19 | - |
16/01/69
|
18.00 | 18.10 unread messages | 0.00 | 18.10 | 18.00 | 5,600 | 33.41 | 2.21 | - |
15/01/69
|
18.00 | 18.10 unread messages | +0.20 | 18.10 | 18.00 | 42,400 | 33.41 | 2.21 | - |
14/01/69
|
18.00 | 17.90 unread messages | -0.10 | 18.00 | 17.80 | 15,100 | 33.04 | 2.23 | - |
13/01/69
|
18.40 | 18.00 unread messages | -0.40 | 18.40 | 17.90 | 85,700 | 33.22 | 2.22 | - |
12/01/69
|
18.30 | 18.40 unread messages | 0.00 | 18.40 | 18.20 | 39,400 | 33.96 | 2.17 | - |
09/01/69
|
18.50 | 18.40 unread messages | -0.10 | 18.50 | 18.40 | 7,600 | 33.96 | 2.17 | - |
08/01/69
|
18.40 | 18.50 unread messages | 0.00 | 18.70 | 18.30 | 61,500 | 34.15 | 2.16 | - |
07/01/69
|
18.40 | 18.50 unread messages | +0.10 | 18.50 | 18.40 | 44,700 | 34.15 | 2.16 | - |
06/01/69
|
18.20 | 18.40 unread messages | +0.10 | 18.40 | 18.20 | 6,300 | 33.96 | 2.17 | - |
05/01/69
|
18.50 | 18.30 unread messages | -0.10 | 18.50 | 18.30 | 9,200 | 33.78 | 2.19 | - |