ราคาหุ้นย้อนหลัง RBF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.02 | 4.04 unread messages | +0.02 | 4.08 | 3.96 | 1,892,900 | 18.26 | 5.20 | - |
29/04/69
|
3.84 | 4.02 unread messages | +0.20 | 4.04 | 3.82 | 3,166,300 | 18.17 | 5.22 | - |
28/04/69
|
3.88 | 3.82 unread messages | -0.04 | 3.88 | 3.82 | 498,100 | 17.27 | 5.50 | - |
27/04/69
|
3.80 | 3.86 unread messages | +0.06 | 3.86 | 3.80 | 936,100 | 17.45 | 5.44 | - |
24/04/69
|
3.76 | 3.80 unread messages | +0.04 | 3.80 | 3.74 | 752,000 | 17.18 | 5.53 | - |
23/04/69
|
3.90 | 3.76 unread messages | -0.14 | 3.92 | 3.74 | 3,484,000 | 17.00 | 5.59 | - |
22/04/69
|
3.90 | 3.90 unread messages | -0.02 | 3.94 | 3.90 | 762,300 | 17.63 | 5.38 | - |
21/04/69
|
3.88 | 3.92 unread messages | +0.04 | 3.94 | 3.88 | 509,200 | 17.72 | 5.36 | - |
20/04/69
|
3.92 | 3.88 unread messages | -0.04 | 3.94 | 3.86 | 1,145,200 | 17.54 | 5.41 | - |
17/04/69
|
3.96 | 3.92 unread messages | -0.02 | 4.00 | 3.92 | 832,000 | 17.72 | 5.36 | - |
10/04/69
|
3.88 | 4.00 unread messages | +0.16 | 4.02 | 3.88 | 1,929,100 | 18.08 | 5.25 | - |
09/04/69
|
3.92 | 3.84 unread messages | -0.08 | 3.94 | 3.82 | 1,474,400 | 17.36 | 5.47 | - |
08/04/69
|
4.02 | 3.92 unread messages | 0.00 | 4.02 | 3.86 | 1,666,200 | 17.72 | 5.36 | - |
07/04/69
|
4.10 | 3.92 unread messages | -0.18 | 4.10 | 3.92 | 2,545,900 | 17.72 | 5.36 | - |
03/04/69
|
4.06 | 4.10 unread messages | +0.06 | 4.16 | 4.06 | 2,818,700 | 18.53 | 5.12 | - |
02/04/69
|
4.10 | 4.04 unread messages | -0.08 | 4.14 | 4.04 | 2,055,400 | 18.26 | 5.20 | - |
01/04/69
|
4.16 | 4.12 unread messages | -0.02 | 4.18 | 4.10 | 5,568,000 | 18.62 | 5.10 | - |
31/03/69
|
3.98 | 4.14 unread messages | +0.18 | 4.20 | 3.92 | 8,602,800 | 18.71 | 5.07 | - |
30/03/69
|
3.72 | 3.96 unread messages | +0.24 | 3.96 | 3.72 | 6,987,000 | 17.90 | 5.30 | - |
27/03/69
|
3.62 | 3.72 unread messages | +0.10 | 3.76 | 3.60 | 2,096,300 | 16.82 | 5.65 | - |
26/03/69
|
3.68 | 3.62 unread messages | -0.08 | 3.70 | 3.62 | 1,087,700 | 16.36 | 5.80 | - |
25/03/69
|
3.64 | 3.70 unread messages | +0.06 | 3.72 | 3.62 | 1,941,200 | 16.72 | 5.68 | - |
24/03/69
|
3.50 | 3.64 unread messages | +0.14 | 3.64 | 3.50 | 1,811,900 | 16.45 | 5.77 | - |
23/03/69
|
3.54 | 3.50 unread messages | -0.06 | 3.54 | 3.46 | 1,215,700 | 15.82 | 6.00 | - |
20/03/69
|
3.52 | 3.56 unread messages | +0.04 | 3.62 | 3.52 | 1,716,500 | 16.09 | 5.90 | - |
19/03/69
|
3.58 | 3.52 unread messages | -0.06 | 3.62 | 3.46 | 3,055,700 | 15.91 | 5.97 | - |
18/03/69
|
3.64 | 3.58 unread messages | -0.08 | 3.66 | 3.56 | 2,026,500 | 16.18 | 5.87 | - |
17/03/69
|
3.68 | 3.66 unread messages | -0.04 | 3.74 | 3.66 | 3,374,500 | 16.54 | 5.74 | - |
16/03/69
|
3.54 | 3.70 unread messages | +0.10 | 3.84 | 3.54 | 4,102,400 | 16.27 | 5.83 | - |
13/03/69
|
3.66 | 3.60 unread messages | -0.06 | 3.66 | 3.58 | 925,400 | 16.27 | 5.83 | - |
12/03/69
|
3.66 | 3.66 unread messages | 0.00 | 3.70 | 3.62 | 894,200 | 16.54 | 5.74 | - |
11/03/69
|
3.68 | 3.66 unread messages | 0.00 | 3.78 | 3.66 | 1,484,800 | 16.54 | 5.74 | - |
10/03/69
|
3.62 | 3.66 unread messages | +0.04 | 3.68 | 3.62 | 724,400 | 16.54 | 5.74 | - |
09/03/69
|
3.50 | 3.62 unread messages | -0.04 | 3.62 | 3.48 | 1,670,900 | 16.36 | 5.80 | - |
06/03/69
|
3.64 | 3.66 unread messages | +0.04 | 3.70 | 3.60 | 1,448,700 | 16.54 | 5.74 | - |
05/03/69
|
3.58 | 3.62 unread messages | +0.10 | 3.66 | 3.54 | 1,946,600 | 16.36 | 5.80 | - |
04/03/69
|
3.52 | 3.52 unread messages | -0.12 | 3.62 | 3.40 | 4,522,400 | 15.91 | 5.97 | - |
02/03/69
|
3.44 | 3.64 unread messages | +0.10 | 3.82 | 3.42 | 6,084,500 | 16.45 | 5.77 | - |
27/02/69
|
3.50 | 3.54 unread messages | 0.00 | 3.58 | 3.48 | 763,300 | 15.93 | 5.07 | - |
26/02/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.48 | 522,700 | 15.93 | 5.07 | - |
25/02/69
|
3.58 | 3.54 unread messages | -0.02 | 3.60 | 3.52 | 889,300 | 15.93 | 5.07 | - |
24/02/69
|
3.50 | 3.56 unread messages | +0.04 | 3.56 | 3.44 | 938,700 | 16.02 | 5.04 | - |
23/02/69
|
3.60 | 3.52 unread messages | -0.08 | 3.62 | 3.48 | 1,912,500 | 15.84 | 5.10 | - |
20/02/69
|
3.82 | 3.60 unread messages | -0.20 | 3.88 | 3.56 | 3,225,600 | 16.20 | 4.98 | - |
19/02/69
|
3.74 | 3.80 unread messages | +0.06 | 3.84 | 3.74 | 1,700,700 | 17.10 | 4.72 | - |
18/02/69
|
3.74 | 3.74 unread messages | +0.02 | 3.76 | 3.70 | 1,030,600 | 16.83 | 4.80 | - |
17/02/69
|
3.64 | 3.72 unread messages | +0.10 | 3.72 | 3.58 | 2,148,000 | 16.74 | 4.82 | - |
16/02/69
|
3.68 | 3.62 unread messages | +0.02 | 3.68 | 3.60 | 2,047,100 | 16.29 | 4.96 | - |
13/02/69
|
3.52 | 3.60 unread messages | +0.08 | 3.62 | 3.48 | 3,256,100 | 16.20 | 4.98 | - |
12/02/69
|
3.30 | 3.52 unread messages | +0.24 | 3.54 | 3.28 | 6,558,500 | 15.84 | 5.10 | - |
11/02/69
|
3.30 | 3.28 unread messages | 0.00 | 3.34 | 3.26 | 1,424,900 | 14.76 | 5.47 | - |
10/02/69
|
3.16 | 3.28 unread messages | +0.12 | 3.30 | 3.16 | 3,277,900 | 14.76 | 5.47 | - |
09/02/69
|
3.14 | 3.16 unread messages | +0.06 | 3.18 | 3.12 | 2,483,700 | 14.22 | 5.68 | - |
06/02/69
|
3.20 | 3.10 unread messages | -0.10 | 3.22 | 3.06 | 5,947,400 | 13.95 | 5.79 | - |
05/02/69
|
3.10 | 3.20 unread messages | +0.10 | 3.20 | 3.10 | 2,451,100 | 14.40 | 5.61 | - |
04/02/69
|
3.12 | 3.10 unread messages | -0.02 | 3.12 | 3.10 | 374,800 | 13.95 | 5.79 | - |
03/02/69
|
3.10 | 3.12 unread messages | +0.02 | 3.14 | 3.10 | 538,300 | 14.04 | 5.75 | - |
02/02/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.06 | 1,317,300 | 13.95 | 5.79 | - |
30/01/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.08 | 445,500 | 13.95 | 5.79 | - |
29/01/69
|
3.10 | 3.10 unread messages | 0.00 | 3.14 | 3.08 | 697,500 | 13.95 | 5.79 | - |
28/01/69
|
3.12 | 3.10 unread messages | -0.02 | 3.14 | 3.08 | 998,500 | 13.95 | 5.79 | - |
27/01/69
|
3.10 | 3.12 unread messages | +0.02 | 3.16 | 3.10 | 1,626,600 | 14.04 | 5.75 | - |
26/01/69
|
3.18 | 3.10 unread messages | -0.06 | 3.20 | 3.08 | 2,688,000 | 13.95 | 5.79 | - |
23/01/69
|
3.22 | 3.16 unread messages | -0.04 | 3.22 | 3.16 | 1,355,000 | 14.22 | 5.68 | - |
22/01/69
|
3.28 | 3.20 unread messages | -0.08 | 3.32 | 3.18 | 2,440,200 | 14.40 | 5.61 | - |
21/01/69
|
3.20 | 3.28 unread messages | +0.08 | 3.28 | 3.18 | 3,423,600 | 14.76 | 5.47 | - |
20/01/69
|
3.18 | 3.20 unread messages | +0.04 | 3.22 | 3.16 | 4,634,900 | 14.40 | 5.61 | - |
19/01/69
|
3.10 | 3.16 unread messages | +0.04 | 3.18 | 3.06 | 5,110,700 | 14.22 | 5.68 | - |
16/01/69
|
3.10 | 3.12 unread messages | +0.04 | 3.12 | 3.04 | 7,092,800 | 14.04 | 5.75 | - |
15/01/69
|
3.12 | 3.08 unread messages | +0.02 | 3.12 | 3.04 | 2,415,600 | 13.86 | 5.83 | - |
14/01/69
|
3.10 | 3.06 unread messages | -0.04 | 3.14 | 3.04 | 2,219,900 | 13.77 | 5.86 | - |
13/01/69
|
3.14 | 3.10 unread messages | -0.08 | 3.16 | 3.06 | 508,100 | 13.95 | 5.79 | - |
12/01/69
|
3.20 | 3.18 unread messages | 0.00 | 3.20 | 3.08 | 1,027,100 | 14.31 | 5.64 | - |
09/01/69
|
3.20 | 3.18 unread messages | -0.02 | 3.26 | 3.10 | 2,354,200 | 14.31 | 5.64 | - |
08/01/69
|
3.20 | 3.20 unread messages | 0.00 | 3.22 | 3.14 | 1,935,100 | 14.40 | 5.61 | - |
07/01/69
|
3.10 | 3.20 unread messages | +0.10 | 3.22 | 3.10 | 1,351,200 | 14.40 | 5.61 | - |
06/01/69
|
3.16 | 3.10 unread messages | -0.04 | 3.18 | 3.08 | 995,000 | 13.95 | 5.79 | - |
05/01/69
|
3.10 | 3.14 unread messages | +0.10 | 3.16 | 3.04 | 1,363,000 | 14.13 | 5.71 | - |