ราคาหุ้นย้อนหลัง RCL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
22.60 | 22.50 unread messages | -0.40 | 23.40 | 22.30 | 2,500,100 | 2.03 | 11.11 | - |
10/04/68
|
22.80 | 22.90 unread messages | +1.70 | 23.50 | 22.10 | 6,151,700 | 2.07 | 10.92 | - |
09/04/68
|
22.80 | 21.20 unread messages | -1.60 | 22.90 | 21.00 | 4,358,300 | 1.92 | 11.79 | - |
08/04/68
|
18.20 | 22.80 unread messages | +2.20 | 23.50 | 18.20 | 11,661,800 | 2.06 | 10.96 | - |
04/04/68
|
22.50 | 20.60 unread messages | -2.00 | 22.50 | 20.30 | 5,493,500 | 1.86 | 12.14 | - |
03/04/68
|
23.30 | 22.60 unread messages | -0.90 | 23.60 | 22.60 | 2,936,600 | 2.04 | 11.06 | - |
02/04/68
|
23.60 | 23.50 unread messages | -0.10 | 23.60 | 23.40 | 959,400 | 2.12 | 10.64 | - |
01/04/68
|
23.60 | 23.60 unread messages | +0.10 | 23.70 | 23.40 | 703,100 | 2.13 | 10.59 | - |
31/03/68
|
23.20 | 23.50 unread messages | +0.20 | 23.50 | 22.90 | 2,450,700 | 2.12 | 10.64 | - |
28/03/68
|
23.50 | 23.30 unread messages | -0.20 | 23.60 | 23.30 | 508,300 | 2.11 | 10.73 | - |
27/03/68
|
23.80 | 23.50 unread messages | -0.30 | 23.90 | 23.50 | 770,600 | 2.12 | 10.64 | - |
26/03/68
|
23.40 | 23.80 unread messages | +0.40 | 24.20 | 23.40 | 1,819,300 | 2.15 | 10.50 | - |
25/03/68
|
23.40 | 23.40 unread messages | -0.10 | 23.70 | 23.40 | 1,209,000 | 2.11 | 10.68 | - |
24/03/68
|
23.70 | 23.50 unread messages | -0.10 | 23.80 | 23.40 | 1,024,000 | 2.12 | 10.64 | - |
21/03/68
|
23.80 | 23.60 unread messages | -0.20 | 23.80 | 23.50 | 1,381,500 | 2.13 | 10.59 | - |
20/03/68
|
24.20 | 23.80 unread messages | -0.40 | 24.30 | 23.80 | 2,443,800 | 2.15 | 10.50 | - |
19/03/68
|
24.10 | 24.20 unread messages | +0.10 | 24.60 | 24.10 | 2,762,800 | 2.19 | 10.33 | - |
18/03/68
|
23.90 | 24.10 unread messages | +0.40 | 24.60 | 23.80 | 3,897,800 | 2.18 | 10.37 | - |
17/03/68
|
23.80 | 23.70 unread messages | 0.00 | 23.90 | 23.30 | 2,173,700 | 2.14 | 10.55 | - |
14/03/68
|
23.80 | 23.70 unread messages | +0.20 | 23.90 | 23.70 | 2,107,000 | 2.14 | 10.55 | - |
13/03/68
|
23.50 | 23.50 unread messages | +0.40 | 24.30 | 23.50 | 4,713,300 | 2.12 | 10.64 | - |
12/03/68
|
23.80 | 23.10 unread messages | -1.90 | 23.90 | 23.10 | 5,195,700 | 2.09 | 10.82 | - |
11/03/68
|
24.80 | 25.00 unread messages | +0.20 | 25.25 | 24.70 | 3,555,700 | 2.26 | 10.00 | - |
10/03/68
|
24.90 | 24.80 unread messages | +0.30 | 25.50 | 24.50 | 4,645,100 | 2.24 | 10.08 | - |
07/03/68
|
24.40 | 24.50 unread messages | +0.10 | 24.50 | 24.00 | 1,743,500 | 2.21 | 10.20 | - |
06/03/68
|
24.80 | 24.40 unread messages | -0.20 | 24.90 | 24.20 | 4,094,100 | 2.21 | 10.25 | - |
05/03/68
|
23.80 | 24.60 unread messages | +0.80 | 24.70 | 23.80 | 3,646,800 | 2.22 | 10.16 | - |
04/03/68
|
24.00 | 23.80 unread messages | -0.40 | 24.50 | 23.80 | 3,334,100 | 2.15 | 10.50 | - |
03/03/68
|
24.70 | 24.20 unread messages | -0.20 | 24.80 | 24.20 | 3,382,600 | 2.19 | 10.33 | - |
28/02/68
|
24.70 | 24.40 unread messages | -0.60 | 24.90 | 24.40 | 4,483,500 | 2.21 | 10.25 | - |
27/02/68
|
25.25 | 25.00 unread messages | 0.00 | 25.50 | 24.90 | 3,086,500 | 2.26 | 10.00 | - |
26/02/68
|
25.00 | 25.00 unread messages | +0.30 | 25.25 | 24.80 | 2,568,000 | 2.26 | 10.00 | - |
25/02/68
|
25.25 | 24.70 unread messages | -0.55 | 25.50 | 24.50 | 3,415,500 | 2.23 | 10.12 | - |
24/02/68
|
26.75 | 25.25 unread messages | -1.50 | 26.75 | 25.00 | 4,531,300 | 2.28 | 9.90 | - |
21/02/68
|
25.25 | 26.75 unread messages | +1.50 | 27.25 | 25.25 | 8,160,500 | 4.20 | 2.80 | - |
20/02/68
|
25.75 | 25.25 unread messages | -0.25 | 25.75 | 25.00 | 2,168,700 | 3.96 | 2.97 | - |
19/02/68
|
25.00 | 25.50 unread messages | +0.60 | 25.50 | 25.00 | 1,316,600 | 4.00 | 2.94 | - |
18/02/68
|
24.90 | 24.90 unread messages | +0.10 | 25.25 | 24.50 | 1,427,800 | 3.91 | 3.01 | - |
17/02/68
|
24.40 | 24.80 unread messages | 0.00 | 25.25 | 24.20 | 2,267,600 | 3.89 | 3.02 | - |
14/02/68
|
24.90 | 24.80 unread messages | -0.45 | 25.50 | 24.70 | 2,824,100 | 3.89 | 3.02 | - |
13/02/68
|
23.30 | 25.25 unread messages | +1.85 | 25.50 | 23.30 | 4,932,900 | 3.96 | 2.97 | - |
11/02/68
|
22.30 | 23.40 unread messages | +1.10 | 23.50 | 22.30 | 2,133,300 | 3.67 | 3.21 | - |
10/02/68
|
22.90 | 22.30 unread messages | -0.10 | 23.20 | 22.30 | 1,842,200 | 3.50 | 3.36 | - |
07/02/68
|
22.50 | 22.40 unread messages | -0.20 | 22.50 | 21.70 | 3,568,900 | 3.52 | 3.35 | - |
06/02/68
|
23.20 | 22.60 unread messages | -0.40 | 23.20 | 22.60 | 1,471,900 | 3.55 | 3.32 | - |
05/02/68
|
23.30 | 23.00 unread messages | -0.10 | 23.60 | 22.80 | 1,284,800 | 3.61 | 3.26 | - |
04/02/68
|
23.70 | 23.10 unread messages | -0.40 | 23.70 | 23.10 | 2,137,500 | 3.63 | 3.25 | - |
03/02/68
|
23.60 | 23.50 unread messages | -0.50 | 23.80 | 23.20 | 2,875,900 | 3.69 | 3.19 | - |
31/01/68
|
24.30 | 24.00 unread messages | -0.30 | 24.60 | 24.00 | 1,968,800 | 3.77 | 3.13 | - |
30/01/68
|
24.50 | 24.30 unread messages | -0.10 | 24.60 | 24.30 | 1,068,900 | 3.81 | 3.09 | - |
29/01/68
|
25.00 | 24.40 unread messages | -0.50 | 25.25 | 24.40 | 1,451,900 | 3.83 | 3.07 | - |
28/01/68
|
24.90 | 24.90 unread messages | 0.00 | 24.90 | 24.40 | 1,779,200 | 3.91 | 3.01 | - |
27/01/68
|
25.00 | 24.90 unread messages | -0.10 | 25.50 | 24.90 | 968,800 | 3.91 | 3.01 | - |
24/01/68
|
24.90 | 25.00 unread messages | +0.10 | 25.25 | 24.80 | 1,397,600 | 3.92 | 3.00 | - |
23/01/68
|
25.25 | 24.90 unread messages | -0.35 | 25.75 | 24.90 | 995,700 | 3.91 | 3.01 | - |
22/01/68
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.00 | 745,200 | 3.96 | 2.97 | - |
21/01/68
|
24.90 | 25.25 unread messages | +0.25 | 25.50 | 24.90 | 819,700 | 3.96 | 2.97 | - |
20/01/68
|
25.00 | 25.00 unread messages | 0.00 | 25.25 | 24.20 | 2,135,000 | 3.92 | 3.00 | - |
17/01/68
|
25.50 | 25.00 unread messages | -0.75 | 25.75 | 25.00 | 1,153,300 | 3.92 | 3.00 | - |
16/01/68
|
25.75 | 25.75 unread messages | 0.00 | 26.25 | 25.25 | 1,946,500 | 4.04 | 2.91 | - |
15/01/68
|
25.75 | 25.75 unread messages | +0.25 | 26.50 | 25.75 | 2,095,000 | 4.04 | 2.91 | - |
14/01/68
|
27.00 | 25.50 unread messages | -1.25 | 27.00 | 25.50 | 2,320,500 | 4.00 | 2.94 | - |
13/01/68
|
26.75 | 26.75 unread messages | 0.00 | 27.25 | 26.50 | 1,832,200 | 4.20 | 2.80 | - |
10/01/68
|
27.00 | 26.75 unread messages | -0.25 | 27.00 | 26.25 | 1,495,400 | 4.20 | 2.80 | - |
09/01/68
|
28.25 | 27.00 unread messages | -1.25 | 28.25 | 26.50 | 2,675,700 | 4.24 | 2.78 | - |
08/01/68
|
28.25 | 28.25 unread messages | 0.00 | 28.50 | 28.00 | 979,200 | 4.43 | 2.65 | - |
07/01/68
|
28.00 | 28.25 unread messages | +0.25 | 28.50 | 27.75 | 1,382,300 | 4.43 | 2.65 | - |
06/01/68
|
28.50 | 28.00 unread messages | -0.50 | 28.50 | 27.50 | 1,508,800 | 4.39 | 2.68 | - |
03/01/68
|
28.25 | 28.50 unread messages | +0.25 | 28.50 | 28.00 | 1,111,200 | 4.47 | 2.63 | - |
02/01/68
|
27.75 | 28.25 unread messages | 0.00 | 28.25 | 27.50 | 877,300 | 4.43 | 2.65 | - |