ราคาหุ้นย้อนหลัง RBF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.08 | 4.10 unread messages | 0.00 | 4.12 | 3.96 | 7,339,700 | 15.99 | 4.27 | - |
28/04/68
|
4.12 | 4.10 unread messages | -0.04 | 4.24 | 4.08 | 3,567,100 | 15.99 | 4.27 | - |
25/04/68
|
4.18 | 4.14 unread messages | -0.04 | 4.22 | 4.12 | 6,834,400 | 16.15 | 4.23 | - |
24/04/68
|
4.20 | 4.18 unread messages | 0.00 | 4.22 | 4.08 | 3,388,900 | 16.30 | 4.19 | - |
23/04/68
|
4.34 | 4.18 unread messages | -0.12 | 4.34 | 4.16 | 3,435,400 | 16.30 | 4.19 | - |
22/04/68
|
4.28 | 4.30 unread messages | -0.06 | 4.38 | 4.26 | 2,766,600 | 16.77 | 4.07 | - |
21/04/68
|
4.36 | 4.36 unread messages | -0.02 | 4.40 | 4.26 | 2,005,100 | 17.01 | 4.01 | - |
18/04/68
|
4.34 | 4.38 unread messages | +0.04 | 4.48 | 4.34 | 3,357,900 | 17.08 | 4.00 | - |
17/04/68
|
4.34 | 4.34 unread messages | +0.02 | 4.40 | 4.30 | 2,822,800 | 16.93 | 4.03 | - |
16/04/68
|
4.18 | 4.32 unread messages | +0.16 | 4.34 | 4.18 | 1,717,300 | 16.85 | 4.05 | - |
11/04/68
|
4.26 | 4.16 unread messages | -0.10 | 4.28 | 4.16 | 1,543,800 | 16.23 | 4.21 | - |
10/04/68
|
4.22 | 4.26 unread messages | +0.26 | 4.36 | 4.20 | 3,906,300 | 16.62 | 4.11 | - |
09/04/68
|
4.06 | 4.00 unread messages | -0.04 | 4.06 | 3.92 | 934,700 | 15.60 | 4.38 | - |
08/04/68
|
4.04 | 4.04 unread messages | -0.18 | 4.10 | 3.90 | 2,876,800 | 15.76 | 4.33 | - |
04/04/68
|
4.14 | 4.22 unread messages | +0.06 | 4.26 | 4.02 | 4,828,400 | 16.46 | 4.15 | - |
03/04/68
|
4.36 | 4.16 unread messages | -0.24 | 4.36 | 4.10 | 7,111,000 | 16.23 | 4.21 | - |
02/04/68
|
4.44 | 4.40 unread messages | 0.00 | 4.46 | 4.36 | 2,061,700 | 17.16 | 3.98 | - |
01/04/68
|
4.50 | 4.40 unread messages | -0.06 | 4.52 | 4.40 | 1,703,800 | 17.16 | 3.98 | - |
31/03/68
|
4.40 | 4.46 unread messages | -0.04 | 4.48 | 4.20 | 3,385,200 | 17.40 | 3.92 | - |
28/03/68
|
4.64 | 4.50 unread messages | -0.16 | 4.64 | 4.50 | 2,555,300 | 17.55 | 3.89 | - |
27/03/68
|
4.70 | 4.66 unread messages | -0.04 | 4.72 | 4.64 | 1,817,600 | 18.18 | 3.76 | - |
26/03/68
|
4.80 | 4.70 unread messages | -0.08 | 4.82 | 4.70 | 3,064,000 | 18.33 | 3.72 | - |
25/03/68
|
4.88 | 4.78 unread messages | -0.10 | 4.88 | 4.76 | 3,871,700 | 18.64 | 3.66 | - |
24/03/68
|
4.92 | 4.88 unread messages | -0.04 | 4.92 | 4.82 | 2,752,900 | 19.03 | 3.59 | - |
21/03/68
|
4.94 | 4.92 unread messages | -0.02 | 5.05 | 4.92 | 2,359,500 | 19.19 | 3.56 | - |
20/03/68
|
5.05 | 4.94 unread messages | -0.11 | 5.10 | 4.92 | 6,513,800 | 19.27 | 3.54 | - |
19/03/68
|
5.10 | 5.05 unread messages | 0.00 | 5.30 | 5.05 | 7,289,300 | 19.70 | 3.47 | - |
18/03/68
|
5.20 | 5.05 unread messages | -0.15 | 5.25 | 5.00 | 5,254,300 | 19.70 | 3.47 | - |
17/03/68
|
5.25 | 5.20 unread messages | 0.00 | 5.30 | 5.15 | 7,187,500 | 20.28 | 3.37 | - |
14/03/68
|
5.00 | 5.20 unread messages | +0.15 | 5.25 | 4.96 | 9,220,800 | 20.28 | 3.37 | - |
13/03/68
|
4.88 | 5.05 unread messages | +0.17 | 5.10 | 4.82 | 7,253,100 | 19.70 | 3.47 | - |
12/03/68
|
5.05 | 4.88 unread messages | -0.17 | 5.15 | 4.84 | 4,904,200 | 19.03 | 3.59 | - |
11/03/68
|
4.82 | 5.05 unread messages | +0.21 | 5.15 | 4.82 | 7,225,300 | 19.70 | 3.47 | - |
10/03/68
|
5.10 | 4.84 unread messages | -0.21 | 5.10 | 4.84 | 5,163,400 | 18.88 | 3.62 | - |
07/03/68
|
4.88 | 5.05 unread messages | +0.13 | 5.15 | 4.88 | 4,616,200 | 19.70 | 3.47 | - |
06/03/68
|
5.10 | 4.92 unread messages | -0.13 | 5.10 | 4.88 | 3,552,200 | 19.19 | 3.56 | - |
05/03/68
|
4.76 | 5.05 unread messages | +0.33 | 5.05 | 4.76 | 4,897,700 | 19.70 | 3.47 | - |
04/03/68
|
4.78 | 4.72 unread messages | -0.04 | 4.88 | 4.72 | 3,052,800 | 18.41 | 3.71 | - |
03/03/68
|
4.90 | 4.76 unread messages | -0.10 | 4.90 | 4.76 | 1,678,600 | 18.57 | 3.68 | - |
28/02/68
|
4.80 | 4.86 unread messages | 0.00 | 4.88 | 4.66 | 2,616,500 | 18.59 | 3.60 | - |
27/02/68
|
4.96 | 4.86 unread messages | -0.04 | 4.96 | 4.82 | 1,436,800 | 18.59 | 3.60 | - |
26/02/68
|
4.76 | 4.90 unread messages | +0.14 | 4.90 | 4.74 | 3,750,600 | 18.74 | 3.57 | - |
25/02/68
|
4.86 | 4.76 unread messages | -0.14 | 4.88 | 4.76 | 1,877,600 | 18.21 | 3.68 | - |
24/02/68
|
4.96 | 4.90 unread messages | -0.06 | 4.96 | 4.82 | 2,318,800 | 18.74 | 3.57 | - |
21/02/68
|
4.94 | 4.96 unread messages | 0.00 | 5.00 | 4.92 | 2,081,400 | 18.97 | 3.53 | - |
20/02/68
|
4.96 | 4.96 unread messages | 0.00 | 5.05 | 4.86 | 3,915,900 | 18.97 | 3.53 | - |
19/02/68
|
4.96 | 4.96 unread messages | +0.02 | 5.15 | 4.90 | 5,140,900 | 18.97 | 3.53 | - |
18/02/68
|
4.90 | 4.94 unread messages | +0.06 | 5.10 | 4.88 | 3,798,200 | 18.89 | 3.54 | - |
17/02/68
|
4.70 | 4.88 unread messages | +0.14 | 4.92 | 4.62 | 1,510,700 | 18.66 | 3.59 | - |
14/02/68
|
4.86 | 4.74 unread messages | -0.08 | 4.86 | 4.68 | 3,999,200 | 18.13 | 3.69 | - |
13/02/68
|
4.98 | 4.82 unread messages | -0.14 | 5.05 | 4.82 | 2,170,800 | 18.44 | 3.63 | - |
11/02/68
|
4.82 | 4.96 unread messages | +0.14 | 4.98 | 4.80 | 2,562,500 | 18.97 | 3.53 | - |
10/02/68
|
4.98 | 4.82 unread messages | -0.16 | 4.98 | 4.76 | 4,673,100 | 18.44 | 3.63 | - |
07/02/68
|
4.90 | 4.98 unread messages | +0.02 | 4.98 | 4.78 | 8,816,000 | 19.05 | 3.51 | - |
06/02/68
|
5.30 | 4.96 unread messages | -0.34 | 5.40 | 4.96 | 8,560,600 | 18.97 | 3.53 | - |
05/02/68
|
5.45 | 5.30 unread messages | -0.15 | 5.50 | 5.20 | 2,830,300 | 20.27 | 3.30 | - |
04/02/68
|
5.60 | 5.45 unread messages | -0.10 | 5.70 | 5.45 | 1,412,900 | 20.84 | 3.21 | - |
03/02/68
|
5.35 | 5.55 unread messages | -0.15 | 5.60 | 5.30 | 3,425,600 | 21.23 | 3.15 | - |
31/01/68
|
5.80 | 5.70 unread messages | -0.10 | 5.90 | 5.30 | 6,864,100 | 21.80 | 3.07 | - |
30/01/68
|
5.80 | 5.80 unread messages | +0.05 | 5.80 | 5.60 | 1,386,100 | 22.18 | 3.02 | - |
29/01/68
|
5.75 | 5.75 unread messages | +0.05 | 5.75 | 5.55 | 2,069,100 | 21.99 | 3.04 | - |
28/01/68
|
5.80 | 5.70 unread messages | 0.00 | 5.80 | 5.65 | 1,174,300 | 21.80 | 3.07 | - |
27/01/68
|
5.55 | 5.70 unread messages | +0.10 | 5.80 | 5.55 | 2,711,200 | 21.80 | 3.07 | - |
24/01/68
|
5.60 | 5.60 unread messages | -0.05 | 5.75 | 5.40 | 4,730,500 | 21.42 | 3.13 | - |
23/01/68
|
5.75 | 5.65 unread messages | -0.15 | 5.85 | 5.55 | 3,895,100 | 21.61 | 3.10 | - |
22/01/68
|
5.70 | 5.80 unread messages | +0.05 | 6.05 | 5.60 | 4,766,000 | 22.18 | 3.02 | - |
21/01/68
|
5.75 | 5.75 unread messages | +0.10 | 5.85 | 5.70 | 2,384,500 | 21.99 | 3.04 | - |
20/01/68
|
5.60 | 5.65 unread messages | +0.05 | 5.80 | 5.55 | 2,504,000 | 21.61 | 3.10 | - |
17/01/68
|
5.70 | 5.60 unread messages | -0.15 | 5.85 | 5.55 | 4,594,200 | 21.42 | 3.13 | - |
16/01/68
|
6.00 | 5.75 unread messages | -0.30 | 6.10 | 5.70 | 13,354,700 | 21.99 | 3.04 | - |
15/01/68
|
6.40 | 6.05 unread messages | -0.35 | 6.45 | 5.95 | 14,967,900 | 23.14 | 2.89 | - |
14/01/68
|
6.90 | 6.40 unread messages | -0.40 | 6.90 | 6.40 | 6,677,800 | 24.48 | 2.73 | - |
13/01/68
|
6.55 | 6.80 unread messages | +0.25 | 6.90 | 6.45 | 5,209,400 | 26.01 | 2.57 | - |
10/01/68
|
6.75 | 6.55 unread messages | -0.20 | 6.80 | 6.40 | 8,184,000 | 25.05 | 2.67 | - |
09/01/68
|
7.00 | 6.75 unread messages | -0.30 | 7.00 | 6.75 | 6,774,200 | 25.82 | 2.59 | - |
08/01/68
|
7.15 | 7.05 unread messages | -0.10 | 7.35 | 7.00 | 7,333,100 | 26.96 | 2.48 | - |
07/01/68
|
7.25 | 7.15 unread messages | -0.10 | 7.30 | 7.10 | 5,170,200 | 27.35 | 2.45 | - |
06/01/68
|
7.25 | 7.25 unread messages | 0.00 | 7.30 | 7.10 | 8,292,400 | 27.73 | 2.41 | - |
03/01/68
|
7.10 | 7.25 unread messages | +0.15 | 7.40 | 7.00 | 14,276,000 | 27.73 | 2.41 | - |
02/01/68
|
6.90 | 7.10 unread messages | +0.15 | 7.10 | 6.70 | 7,660,800 | 27.16 | 2.46 | - |