ราคาหุ้นย้อนหลัง RATCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
28.00 | 27.75 unread messages | -0.25 | 28.25 | 27.75 | 2,907,000 | 9.79 | 5.71 | - |
13/03/69
|
28.50 | 28.00 unread messages | -1.00 | 28.75 | 28.00 | 3,649,900 | 9.79 | 5.71 | - |
12/03/69
|
28.00 | 29.00 unread messages | 0.00 | 29.00 | 28.00 | 3,935,400 | 10.14 | 5.52 | - |
11/03/69
|
29.00 | 29.00 unread messages | 0.00 | 29.50 | 28.75 | 3,759,000 | 10.14 | 5.52 | - |
10/03/69
|
28.50 | 29.00 unread messages | +0.75 | 29.25 | 28.50 | 4,664,300 | 10.14 | 5.52 | - |
09/03/69
|
27.50 | 28.25 unread messages | -0.75 | 28.50 | 27.25 | 7,108,100 | 9.88 | 5.66 | - |
06/03/69
|
29.25 | 29.00 unread messages | -0.75 | 29.50 | 29.00 | 2,117,700 | 10.14 | 5.52 | - |
05/03/69
|
29.75 | 29.75 unread messages | +0.75 | 30.00 | 28.75 | 7,465,100 | 10.40 | 5.38 | - |
04/03/69
|
30.00 | 29.00 unread messages | -1.75 | 30.25 | 28.25 | 10,745,600 | 10.14 | 5.52 | - |
02/03/69
|
30.25 | 30.75 unread messages | -0.25 | 31.00 | 30.00 | 7,553,200 | 10.75 | 5.20 | - |
27/02/69
|
31.75 | 31.00 unread messages | -0.75 | 31.75 | 30.75 | 6,786,200 | 10.84 | 5.16 | - |
26/02/69
|
32.00 | 31.75 unread messages | -0.25 | 32.00 | 31.50 | 2,061,500 | 11.34 | 5.04 | - |
25/02/69
|
32.25 | 32.00 unread messages | -0.25 | 32.50 | 31.75 | 2,243,700 | 11.43 | 5.00 | - |
24/02/69
|
31.25 | 32.25 unread messages | +1.00 | 32.50 | 31.25 | 5,035,900 | 11.52 | 4.96 | - |
23/02/69
|
31.75 | 31.25 unread messages | -0.75 | 32.25 | 31.00 | 2,836,100 | 11.17 | 5.12 | - |
20/02/69
|
31.75 | 32.00 unread messages | 0.00 | 32.00 | 31.50 | 3,418,100 | 11.43 | 5.00 | - |
19/02/69
|
31.75 | 32.00 unread messages | +0.25 | 32.25 | 31.50 | 5,401,100 | 11.43 | 5.00 | - |
18/02/69
|
31.50 | 31.75 unread messages | +0.25 | 31.75 | 31.00 | 2,934,400 | 11.34 | 5.04 | - |
17/02/69
|
31.25 | 31.50 unread messages | +0.25 | 31.50 | 30.50 | 4,505,400 | 11.26 | 5.08 | - |
16/02/69
|
31.25 | 31.25 unread messages | 0.00 | 31.25 | 31.00 | 924,600 | 11.17 | 5.12 | - |
13/02/69
|
31.50 | 31.25 unread messages | -0.25 | 32.00 | 31.00 | 5,209,400 | 11.17 | 5.12 | - |
12/02/69
|
31.25 | 31.50 unread messages | +0.25 | 31.75 | 31.00 | 4,102,600 | 11.26 | 5.08 | - |
11/02/69
|
31.25 | 31.25 unread messages | -0.25 | 31.75 | 31.25 | 2,158,800 | 11.17 | 5.12 | - |
10/02/69
|
31.00 | 31.50 unread messages | +0.50 | 31.50 | 31.00 | 6,302,700 | 11.26 | 5.08 | - |
09/02/69
|
31.00 | 31.00 unread messages | +0.50 | 31.25 | 30.75 | 4,478,400 | 11.08 | 5.16 | - |
06/02/69
|
31.00 | 30.50 unread messages | -0.50 | 31.00 | 30.50 | 3,128,100 | 10.90 | 5.25 | - |
05/02/69
|
30.75 | 31.00 unread messages | +0.25 | 31.00 | 30.50 | 1,942,900 | 11.08 | 5.16 | - |
04/02/69
|
30.50 | 30.75 unread messages | +0.25 | 30.75 | 30.25 | 1,603,900 | 10.99 | 5.20 | - |
03/02/69
|
30.75 | 30.50 unread messages | -0.25 | 31.00 | 30.50 | 2,282,800 | 10.90 | 5.25 | - |
02/02/69
|
30.50 | 30.75 unread messages | -0.25 | 30.75 | 30.25 | 1,776,000 | 10.99 | 5.20 | - |
30/01/69
|
30.75 | 31.00 unread messages | +0.25 | 31.00 | 30.50 | 2,528,900 | 11.08 | 5.16 | - |
29/01/69
|
30.75 | 30.75 unread messages | -0.25 | 31.00 | 30.50 | 2,148,800 | 10.99 | 5.20 | - |
28/01/69
|
31.00 | 31.00 unread messages | 0.00 | 31.00 | 30.25 | 2,819,400 | 11.08 | 5.16 | - |
27/01/69
|
30.75 | 31.00 unread messages | +0.25 | 31.00 | 30.50 | 2,882,400 | 11.08 | 5.16 | - |
26/01/69
|
30.50 | 30.75 unread messages | +0.25 | 30.75 | 30.25 | 1,905,100 | 10.99 | 5.20 | - |
23/01/69
|
31.00 | 30.50 unread messages | -0.50 | 31.00 | 30.25 | 1,952,600 | 10.90 | 5.25 | - |
22/01/69
|
30.75 | 31.00 unread messages | +0.25 | 31.00 | 30.50 | 2,914,000 | 11.08 | 5.16 | - |
21/01/69
|
30.75 | 30.75 unread messages | 0.00 | 31.00 | 30.50 | 2,733,600 | 10.99 | 5.20 | - |
20/01/69
|
30.00 | 30.75 unread messages | +0.75 | 30.75 | 30.00 | 4,386,800 | 10.99 | 5.20 | - |
19/01/69
|
30.00 | 30.00 unread messages | 0.00 | 30.00 | 29.50 | 2,451,000 | 10.72 | 5.33 | - |
16/01/69
|
29.50 | 30.00 unread messages | +0.50 | 30.00 | 29.25 | 2,738,100 | 10.72 | 5.33 | - |
15/01/69
|
29.00 | 29.50 unread messages | +0.50 | 29.50 | 29.00 | 1,802,300 | 10.54 | 5.42 | - |
14/01/69
|
28.50 | 29.00 unread messages | +0.25 | 29.25 | 28.50 | 2,644,100 | 10.36 | 5.52 | - |
13/01/69
|
29.00 | 28.75 unread messages | -0.25 | 29.00 | 28.50 | 1,577,100 | 10.27 | 5.57 | - |
12/01/69
|
29.25 | 29.00 unread messages | -0.25 | 29.50 | 29.00 | 555,000 | 10.36 | 5.52 | - |
09/01/69
|
29.50 | 29.25 unread messages | -0.25 | 29.75 | 29.25 | 697,900 | 10.45 | 5.47 | - |
08/01/69
|
29.50 | 29.50 unread messages | -0.25 | 29.50 | 29.00 | 2,571,300 | 10.54 | 5.42 | - |
07/01/69
|
29.50 | 29.75 unread messages | +0.25 | 29.75 | 29.50 | 765,100 | 10.63 | 5.38 | - |
06/01/69
|
29.50 | 29.50 unread messages | -0.25 | 29.75 | 29.50 | 674,600 | 10.54 | 5.42 | - |
05/01/69
|
29.75 | 29.75 unread messages | +0.25 | 29.75 | 29.25 | 2,620,600 | 10.63 | 5.38 | - |