ราคาหุ้นย้อนหลัง RCL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
31.25 | 30.75 unread messages | -0.75 | 31.50 | 30.75 | 1,104,100 | 3.12 | 8.13 | - |
02/04/69
|
31.00 | 31.50 unread messages | +0.50 | 31.50 | 30.50 | 2,688,700 | 3.20 | 7.94 | - |
01/04/69
|
31.75 | 31.00 unread messages | -0.50 | 31.75 | 30.50 | 3,898,200 | 3.15 | 8.06 | - |
31/03/69
|
32.00 | 31.50 unread messages | -0.25 | 32.00 | 31.50 | 1,424,000 | 3.20 | 7.94 | - |
30/03/69
|
31.50 | 31.75 unread messages | 0.00 | 32.25 | 31.50 | 2,983,700 | 3.22 | 7.87 | - |
27/03/69
|
31.00 | 31.75 unread messages | +0.75 | 31.75 | 30.50 | 3,089,300 | 3.22 | 7.87 | - |
26/03/69
|
31.25 | 31.00 unread messages | -0.25 | 31.50 | 31.00 | 2,350,600 | 3.15 | 8.06 | - |
25/03/69
|
31.00 | 31.25 unread messages | +0.75 | 31.50 | 30.25 | 3,132,500 | 3.17 | 8.00 | - |
24/03/69
|
30.75 | 30.50 unread messages | +0.25 | 31.25 | 30.50 | 2,923,400 | 3.10 | 8.20 | - |
23/03/69
|
31.75 | 30.25 unread messages | -1.25 | 31.75 | 30.25 | 3,787,400 | 3.07 | 8.26 | - |
20/03/69
|
31.50 | 31.50 unread messages | +0.50 | 32.00 | 31.25 | 4,220,100 | 3.20 | 7.94 | - |
19/03/69
|
34.25 | 31.00 unread messages | -3.50 | 34.50 | 31.00 | 13,201,000 | 3.15 | 8.06 | - |
18/03/69
|
32.00 | 34.50 unread messages | +2.50 | 34.50 | 31.75 | 14,859,600 | 3.50 | 7.25 | - |
17/03/69
|
30.00 | 32.00 unread messages | +2.00 | 32.50 | 30.00 | 7,478,300 | 3.25 | 7.81 | - |
16/03/69
|
29.25 | 30.00 unread messages | +0.50 | 30.25 | 29.00 | 3,047,900 | 2.99 | 8.47 | - |
13/03/69
|
29.75 | 29.50 unread messages | -0.25 | 29.75 | 29.25 | 2,871,600 | 2.99 | 8.47 | - |
12/03/69
|
29.75 | 29.75 unread messages | +0.25 | 30.00 | 29.25 | 2,616,600 | 3.02 | 8.40 | - |
11/03/69
|
29.75 | 29.50 unread messages | -1.50 | 30.75 | 29.50 | 5,259,400 | 2.99 | 8.47 | - |
10/03/69
|
31.50 | 31.00 unread messages | -0.25 | 31.75 | 30.75 | 5,241,500 | 3.15 | 8.06 | - |
09/03/69
|
30.75 | 31.25 unread messages | 0.00 | 32.00 | 30.00 | 7,773,400 | 3.17 | 8.00 | - |
06/03/69
|
31.75 | 31.25 unread messages | -0.25 | 32.00 | 31.00 | 2,863,000 | 3.17 | 8.00 | - |
05/03/69
|
31.25 | 31.50 unread messages | +0.50 | 31.50 | 30.75 | 5,216,500 | 3.20 | 7.94 | - |
04/03/69
|
33.50 | 31.00 unread messages | -1.75 | 33.75 | 29.75 | 18,462,400 | 3.15 | 8.06 | - |
02/03/69
|
30.00 | 32.75 unread messages | +2.00 | 33.00 | 30.00 | 18,925,000 | 3.32 | 7.63 | - |
27/02/69
|
30.75 | 30.75 unread messages | 0.00 | 30.75 | 30.25 | 1,551,600 | 3.12 | 8.13 | - |
26/02/69
|
30.75 | 30.75 unread messages | +0.25 | 30.75 | 30.25 | 3,255,500 | 3.12 | 8.13 | - |
25/02/69
|
31.00 | 30.50 unread messages | -0.25 | 31.00 | 30.25 | 3,752,400 | 3.10 | 8.20 | - |
24/02/69
|
30.25 | 30.75 unread messages | +0.25 | 31.00 | 30.00 | 3,327,900 | 3.12 | 8.13 | - |
23/02/69
|
30.00 | 30.50 unread messages | +1.00 | 31.00 | 30.00 | 5,795,300 | 3.10 | 8.20 | - |
20/02/69
|
30.50 | 29.50 unread messages | -1.00 | 31.00 | 29.00 | 9,864,600 | 2.99 | 8.47 | - |
19/02/69
|
29.75 | 30.50 unread messages | +0.75 | 30.50 | 29.50 | 6,959,600 | 2.61 | 8.20 | - |
18/02/69
|
29.25 | 29.75 unread messages | +0.50 | 29.75 | 29.25 | 2,732,800 | 2.55 | 8.40 | - |
17/02/69
|
28.75 | 29.25 unread messages | +0.50 | 29.25 | 28.75 | 2,390,400 | 2.50 | 8.55 | - |
16/02/69
|
28.75 | 28.75 unread messages | 0.00 | 28.75 | 28.25 | 1,864,400 | 2.46 | 8.70 | - |
13/02/69
|
28.75 | 28.75 unread messages | +0.25 | 28.75 | 28.25 | 1,815,000 | 2.46 | 8.70 | - |
12/02/69
|
28.25 | 28.50 unread messages | +0.25 | 28.75 | 28.00 | 4,082,600 | 2.44 | 8.77 | - |
11/02/69
|
28.25 | 28.25 unread messages | 0.00 | 28.50 | 28.00 | 2,508,100 | 2.42 | 8.85 | - |
10/02/69
|
28.00 | 28.25 unread messages | +0.25 | 28.25 | 27.75 | 1,985,000 | 2.42 | 8.85 | - |
09/02/69
|
27.75 | 28.00 unread messages | +0.75 | 28.25 | 27.50 | 2,812,200 | 2.40 | 8.93 | - |
06/02/69
|
27.50 | 27.25 unread messages | -0.25 | 27.75 | 27.25 | 1,305,200 | 2.33 | 9.17 | - |
05/02/69
|
27.25 | 27.50 unread messages | +0.25 | 27.75 | 27.25 | 1,580,800 | 2.35 | 9.09 | - |
04/02/69
|
27.50 | 27.25 unread messages | -0.25 | 27.75 | 27.25 | 1,238,800 | 2.33 | 9.17 | - |
03/02/69
|
27.50 | 27.50 unread messages | 0.00 | 27.75 | 27.25 | 3,247,500 | 2.35 | 9.09 | - |
02/02/69
|
27.75 | 27.50 unread messages | 0.00 | 28.00 | 27.25 | 2,012,400 | 2.35 | 9.09 | - |
30/01/69
|
27.75 | 27.50 unread messages | -0.25 | 28.00 | 27.50 | 2,234,600 | 2.35 | 9.09 | - |
29/01/69
|
28.25 | 27.75 unread messages | -0.50 | 28.25 | 27.75 | 1,167,200 | 2.38 | 9.01 | - |
28/01/69
|
28.25 | 28.25 unread messages | +0.25 | 28.50 | 28.00 | 1,312,100 | 2.42 | 8.85 | - |
27/01/69
|
28.00 | 28.00 unread messages | 0.00 | 28.25 | 28.00 | 643,900 | 2.40 | 8.93 | - |
26/01/69
|
28.00 | 28.00 unread messages | -0.25 | 28.50 | 28.00 | 494,500 | 2.40 | 8.93 | - |
23/01/69
|
28.75 | 28.25 unread messages | -0.50 | 28.75 | 28.00 | 1,315,300 | 2.42 | 8.85 | - |
22/01/69
|
28.75 | 28.75 unread messages | 0.00 | 29.50 | 28.50 | 4,347,900 | 2.46 | 8.70 | - |
21/01/69
|
28.50 | 28.75 unread messages | +0.25 | 28.75 | 28.25 | 1,713,600 | 2.46 | 8.70 | - |
20/01/69
|
28.00 | 28.50 unread messages | +0.50 | 28.75 | 28.00 | 2,328,000 | 2.44 | 8.77 | - |
19/01/69
|
28.00 | 28.00 unread messages | 0.00 | 28.25 | 27.75 | 1,025,400 | 2.40 | 8.93 | - |
16/01/69
|
27.75 | 28.00 unread messages | 0.00 | 28.00 | 27.75 | 901,900 | 2.40 | 8.93 | - |
15/01/69
|
27.50 | 28.00 unread messages | +0.75 | 28.00 | 27.25 | 1,740,000 | 2.40 | 8.93 | - |
14/01/69
|
27.00 | 27.25 unread messages | 0.00 | 27.50 | 27.00 | 1,296,700 | 2.33 | 9.17 | - |
13/01/69
|
27.75 | 27.25 unread messages | 0.00 | 28.00 | 27.00 | 2,059,900 | 2.33 | 9.17 | - |
12/01/69
|
28.00 | 27.25 unread messages | -0.75 | 28.00 | 27.25 | 1,612,200 | 2.33 | 9.17 | - |
09/01/69
|
27.75 | 28.00 unread messages | +0.50 | 28.50 | 27.75 | 2,792,400 | 2.40 | 8.93 | - |
08/01/69
|
27.75 | 27.50 unread messages | -0.50 | 28.00 | 27.50 | 1,315,100 | 2.35 | 9.09 | - |
07/01/69
|
27.75 | 28.00 unread messages | +0.25 | 28.00 | 27.75 | 862,900 | 2.40 | 8.93 | - |
06/01/69
|
27.75 | 27.75 unread messages | -0.25 | 28.00 | 27.50 | 1,032,700 | 2.38 | 9.01 | - |
05/01/69
|
27.25 | 28.00 unread messages | +0.75 | 28.00 | 27.00 | 2,411,000 | 2.40 | 8.93 | - |