ราคาหุ้นย้อนหลัง RATCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
25.50 | 24.90 unread messages | -0.60 | 25.50 | 24.70 | 1,584,400 | 8.84 | 6.43 | - |
10/04/68
|
25.00 | 25.50 unread messages | +1.30 | 25.75 | 24.30 | 4,225,300 | 9.05 | 6.27 | - |
09/04/68
|
22.90 | 24.20 unread messages | +1.30 | 24.20 | 22.70 | 3,967,100 | 8.59 | 6.61 | - |
08/04/68
|
23.60 | 22.90 unread messages | -1.60 | 24.00 | 22.50 | 5,408,800 | 8.13 | 6.99 | - |
04/04/68
|
25.00 | 24.50 unread messages | -0.50 | 25.25 | 24.50 | 2,064,000 | 8.70 | 6.53 | - |
03/04/68
|
25.25 | 25.00 unread messages | -0.25 | 25.50 | 25.00 | 861,700 | 8.87 | 6.40 | - |
02/04/68
|
25.25 | 25.25 unread messages | -0.25 | 25.50 | 25.25 | 580,000 | 8.96 | 6.34 | - |
01/04/68
|
25.50 | 25.50 unread messages | +0.25 | 25.50 | 25.00 | 893,700 | 9.05 | 6.27 | - |
31/03/68
|
25.25 | 25.25 unread messages | -0.50 | 25.50 | 25.25 | 1,498,300 | 8.96 | 6.34 | - |
28/03/68
|
25.75 | 25.75 unread messages | -0.25 | 25.75 | 25.25 | 1,839,600 | 9.14 | 6.21 | - |
27/03/68
|
26.00 | 26.00 unread messages | +0.25 | 26.00 | 25.75 | 412,200 | 9.23 | 6.15 | - |
26/03/68
|
25.75 | 25.75 unread messages | 0.00 | 26.00 | 25.75 | 776,900 | 9.14 | 6.21 | - |
25/03/68
|
26.00 | 25.75 unread messages | 0.00 | 26.00 | 25.75 | 820,200 | 9.14 | 6.21 | - |
24/03/68
|
26.00 | 25.75 unread messages | -0.50 | 26.00 | 25.75 | 975,600 | 9.14 | 6.21 | - |
21/03/68
|
25.75 | 26.25 unread messages | +0.50 | 26.25 | 25.75 | 4,429,400 | 9.32 | 6.10 | - |
20/03/68
|
26.00 | 25.75 unread messages | -0.50 | 26.50 | 25.75 | 3,325,800 | 9.14 | 6.21 | - |
19/03/68
|
26.00 | 26.25 unread messages | +0.25 | 26.25 | 25.75 | 1,325,400 | 9.32 | 6.10 | - |
18/03/68
|
26.00 | 26.00 unread messages | 0.00 | 26.25 | 25.75 | 1,469,400 | 9.23 | 6.15 | - |
17/03/68
|
26.00 | 26.00 unread messages | -1.25 | 26.25 | 25.75 | 2,584,400 | 9.23 | 6.15 | - |
14/03/68
|
26.75 | 27.25 unread messages | +0.50 | 27.25 | 26.75 | 3,649,400 | 9.67 | 5.87 | - |
13/03/68
|
26.75 | 26.75 unread messages | 0.00 | 27.25 | 26.50 | 3,153,200 | 9.50 | 5.98 | - |
12/03/68
|
27.00 | 26.75 unread messages | -0.25 | 27.25 | 26.50 | 2,313,500 | 9.50 | 5.98 | - |
11/03/68
|
26.75 | 27.00 unread messages | +0.25 | 27.25 | 26.50 | 3,505,400 | 9.58 | 5.93 | - |
10/03/68
|
26.50 | 26.75 unread messages | +0.25 | 27.25 | 26.50 | 3,635,100 | 9.50 | 5.98 | - |
07/03/68
|
26.25 | 26.50 unread messages | +0.25 | 26.75 | 26.00 | 2,223,000 | 9.41 | 6.04 | - |
06/03/68
|
27.00 | 26.25 unread messages | -0.50 | 27.00 | 26.00 | 3,296,000 | 9.32 | 6.10 | - |
05/03/68
|
26.00 | 26.75 unread messages | +0.75 | 27.25 | 26.00 | 2,992,800 | 9.50 | 5.98 | - |
04/03/68
|
25.75 | 26.00 unread messages | 0.00 | 26.50 | 25.75 | 2,128,400 | 9.23 | 6.15 | - |
03/03/68
|
26.25 | 26.00 unread messages | 0.00 | 26.25 | 25.75 | 1,594,900 | 9.23 | 6.15 | - |
28/02/68
|
26.25 | 26.00 unread messages | -0.50 | 26.75 | 26.00 | 4,276,400 | 9.23 | 6.15 | - |
27/02/68
|
27.25 | 26.50 unread messages | -1.25 | 27.50 | 26.25 | 3,787,000 | 9.41 | 6.04 | - |
26/02/68
|
27.25 | 27.75 unread messages | +0.75 | 28.00 | 27.25 | 3,964,000 | 9.85 | 5.77 | - |
25/02/68
|
27.75 | 27.00 unread messages | -0.50 | 27.75 | 27.00 | 3,355,300 | 9.96 | 5.93 | - |
24/02/68
|
27.75 | 27.50 unread messages | -0.25 | 28.00 | 27.25 | 2,252,000 | 10.14 | 5.82 | - |
21/02/68
|
27.75 | 27.75 unread messages | 0.00 | 28.00 | 27.50 | 2,279,100 | 10.23 | 5.77 | - |
20/02/68
|
28.50 | 27.75 unread messages | -1.00 | 28.75 | 27.75 | 2,738,500 | 10.23 | 5.77 | - |
19/02/68
|
28.25 | 28.75 unread messages | +0.25 | 28.75 | 28.25 | 1,356,500 | 10.60 | 5.57 | - |
18/02/68
|
28.50 | 28.50 unread messages | 0.00 | 28.75 | 28.00 | 1,559,800 | 10.51 | 5.61 | - |
17/02/68
|
28.25 | 28.50 unread messages | +0.75 | 28.75 | 28.00 | 2,981,100 | 10.51 | 5.61 | - |
14/02/68
|
27.00 | 27.75 unread messages | +0.75 | 27.75 | 27.00 | 2,360,200 | 10.23 | 5.77 | - |
13/02/68
|
27.00 | 27.00 unread messages | 0.00 | 27.50 | 27.00 | 2,350,200 | 9.96 | 5.93 | - |
11/02/68
|
26.50 | 27.00 unread messages | +0.50 | 27.25 | 26.50 | 2,230,200 | 9.96 | 5.93 | - |
10/02/68
|
27.25 | 26.50 unread messages | -0.75 | 27.50 | 26.50 | 3,100,100 | 9.77 | 6.04 | - |
07/02/68
|
26.75 | 27.25 unread messages | +0.50 | 27.50 | 26.25 | 3,075,200 | 10.05 | 5.87 | - |
06/02/68
|
27.25 | 26.75 unread messages | -0.25 | 27.25 | 26.50 | 2,393,300 | 9.86 | 5.98 | - |
05/02/68
|
27.75 | 27.00 unread messages | -0.75 | 27.75 | 26.75 | 2,558,000 | 9.96 | 5.93 | - |
04/02/68
|
28.00 | 27.75 unread messages | -0.25 | 28.25 | 27.50 | 1,663,100 | 10.23 | 5.77 | - |
03/02/68
|
27.75 | 28.00 unread messages | -0.50 | 28.00 | 27.50 | 3,013,600 | 10.33 | 5.71 | - |
31/01/68
|
29.00 | 28.50 unread messages | -0.50 | 29.25 | 28.25 | 1,747,900 | 10.51 | 5.61 | - |
30/01/68
|
28.75 | 29.00 unread messages | +0.25 | 29.00 | 28.50 | 1,026,700 | 10.69 | 5.52 | - |
29/01/68
|
28.75 | 28.75 unread messages | 0.00 | 29.00 | 28.50 | 303,100 | 10.60 | 5.57 | - |
28/01/68
|
28.75 | 28.75 unread messages | 0.00 | 29.00 | 28.50 | 1,504,200 | 10.60 | 5.57 | - |
27/01/68
|
29.00 | 28.75 unread messages | -0.50 | 29.25 | 28.50 | 1,756,700 | 10.60 | 5.57 | - |
24/01/68
|
28.50 | 29.25 unread messages | +1.00 | 29.25 | 28.25 | 3,958,200 | 10.79 | 5.47 | - |
23/01/68
|
28.50 | 28.25 unread messages | -0.25 | 28.75 | 28.25 | 1,273,700 | 10.42 | 5.66 | - |
22/01/68
|
29.25 | 28.50 unread messages | -0.50 | 29.25 | 28.50 | 1,450,800 | 10.51 | 5.61 | - |
21/01/68
|
28.25 | 29.00 unread messages | +1.00 | 29.25 | 28.25 | 3,736,300 | 10.69 | 5.52 | - |
20/01/68
|
27.75 | 28.00 unread messages | +0.25 | 28.25 | 27.75 | 1,505,800 | 10.33 | 5.71 | - |
17/01/68
|
27.75 | 27.75 unread messages | -0.25 | 28.00 | 27.50 | 1,866,700 | 10.23 | 5.77 | - |
16/01/68
|
28.00 | 28.00 unread messages | 0.00 | 28.25 | 27.75 | 588,700 | 10.33 | 5.71 | - |
15/01/68
|
27.75 | 28.00 unread messages | +0.25 | 28.00 | 27.50 | 3,151,300 | 10.33 | 5.71 | - |
14/01/68
|
28.25 | 27.75 unread messages | -0.25 | 28.50 | 27.25 | 4,477,200 | 10.23 | 5.77 | - |
13/01/68
|
28.25 | 28.00 unread messages | -0.50 | 28.25 | 27.75 | 2,870,300 | 10.33 | 5.71 | - |
10/01/68
|
28.25 | 28.50 unread messages | +0.25 | 28.75 | 28.00 | 4,765,400 | 10.51 | 5.61 | - |
09/01/68
|
29.00 | 28.25 unread messages | -1.00 | 29.00 | 28.25 | 2,680,900 | 10.42 | 5.66 | - |
08/01/68
|
29.25 | 29.25 unread messages | 0.00 | 29.25 | 28.75 | 2,003,800 | 10.79 | 5.47 | - |
07/01/68
|
28.75 | 29.25 unread messages | +0.50 | 29.50 | 28.75 | 1,967,600 | 10.79 | 5.47 | - |
06/01/68
|
29.00 | 28.75 unread messages | -0.50 | 29.25 | 28.50 | 3,358,800 | 10.60 | 5.57 | - |
03/01/68
|
29.50 | 29.25 unread messages | -0.25 | 29.75 | 29.25 | 2,184,400 | 10.79 | 5.47 | - |
02/01/68
|
29.75 | 29.50 unread messages | -0.50 | 30.00 | 29.25 | 3,577,100 | 10.88 | 5.42 | - |