ราคาหุ้นย้อนหลัง RJH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
12.70 | 12.60 unread messages | -0.10 | 12.70 | 12.40 | 287,100 | 12.63 | 4.72 | - |
13/03/69
|
12.90 | 12.70 unread messages | -0.20 | 12.90 | 12.60 | 73,900 | 12.63 | 4.72 | - |
12/03/69
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.60 | 82,800 | 12.83 | 4.65 | - |
11/03/69
|
12.90 | 12.80 unread messages | 0.00 | 13.00 | 12.80 | 149,300 | 12.73 | 4.69 | - |
10/03/69
|
13.00 | 12.80 unread messages | -0.30 | 13.00 | 12.70 | 74,500 | 12.73 | 4.69 | - |
09/03/69
|
13.00 | 13.10 unread messages | -0.20 | 13.10 | 12.50 | 724,300 | 13.03 | 4.58 | - |
06/03/69
|
13.20 | 13.30 unread messages | -0.20 | 13.30 | 13.00 | 391,400 | 13.23 | 4.51 | - |
05/03/69
|
13.20 | 13.50 unread messages | +0.40 | 13.60 | 13.20 | 178,600 | 13.42 | 4.44 | - |
04/03/69
|
13.30 | 13.10 unread messages | -0.40 | 13.30 | 12.80 | 721,200 | 13.03 | 4.58 | - |
02/03/69
|
13.80 | 13.50 unread messages | -0.60 | 14.00 | 13.50 | 341,000 | 13.42 | 4.44 | - |
27/02/69
|
14.20 | 14.10 unread messages | -0.10 | 14.30 | 14.10 | 81,700 | 14.02 | 4.26 | - |
26/02/69
|
14.20 | 14.20 unread messages | +0.20 | 14.40 | 14.00 | 460,500 | 14.12 | 4.23 | - |
25/02/69
|
13.60 | 14.00 unread messages | +0.30 | 14.00 | 13.60 | 125,900 | 16.27 | 5.06 | - |
24/02/69
|
13.60 | 13.70 unread messages | -0.10 | 13.70 | 13.50 | 110,300 | 15.92 | 5.18 | - |
23/02/69
|
13.90 | 13.80 unread messages | -0.20 | 13.90 | 13.60 | 105,900 | 16.03 | 5.14 | - |
20/02/69
|
14.10 | 14.00 unread messages | -0.20 | 14.10 | 13.70 | 157,600 | 16.27 | 5.06 | - |
19/02/69
|
13.80 | 14.20 unread messages | +0.40 | 14.20 | 13.70 | 430,100 | 16.50 | 4.99 | - |
18/02/69
|
13.70 | 13.80 unread messages | +0.20 | 13.90 | 13.60 | 245,600 | 16.03 | 5.14 | - |
17/02/69
|
13.30 | 13.60 unread messages | +0.40 | 13.70 | 13.30 | 854,400 | 15.80 | 5.21 | - |
16/02/69
|
12.90 | 13.20 unread messages | +0.30 | 13.30 | 12.90 | 526,300 | 15.34 | 5.37 | - |
13/02/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 88,800 | 14.99 | 5.50 | - |
12/02/69
|
12.90 | 12.90 unread messages | +0.10 | 12.90 | 12.70 | 441,200 | 14.99 | 5.50 | - |
11/02/69
|
12.90 | 12.80 unread messages | -0.10 | 12.90 | 12.80 | 152,900 | 14.87 | 5.54 | - |
10/02/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 357,100 | 14.99 | 5.50 | - |
09/02/69
|
12.80 | 12.90 unread messages | +0.10 | 13.00 | 12.80 | 152,100 | 14.99 | 5.50 | - |
06/02/69
|
12.90 | 12.80 unread messages | -0.10 | 13.00 | 12.80 | 69,100 | 14.87 | 5.54 | - |
05/02/69
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.80 | 19,100 | 14.99 | 5.50 | - |
04/02/69
|
12.80 | 12.80 unread messages | -0.10 | 12.90 | 12.70 | 105,400 | 14.87 | 5.54 | - |
03/02/69
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.80 | 74,800 | 14.99 | 5.50 | - |
02/02/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.70 | 59,800 | 14.87 | 5.54 | - |
30/01/69
|
12.90 | 12.80 unread messages | -0.10 | 12.90 | 12.80 | 47,900 | 14.87 | 5.54 | - |
29/01/69
|
13.00 | 12.90 unread messages | -0.10 | 13.10 | 12.90 | 20,100 | 14.99 | 5.50 | - |
28/01/69
|
13.10 | 13.00 unread messages | -0.10 | 13.20 | 12.90 | 104,000 | 15.11 | 5.45 | - |
27/01/69
|
13.30 | 13.10 unread messages | -0.20 | 13.40 | 13.10 | 29,900 | 15.22 | 5.41 | - |
26/01/69
|
13.00 | 13.30 unread messages | +0.30 | 13.50 | 13.00 | 155,100 | 15.45 | 5.33 | - |
23/01/69
|
13.00 | 13.00 unread messages | +0.10 | 13.00 | 12.90 | 218,900 | 15.11 | 5.45 | - |
22/01/69
|
13.10 | 12.90 unread messages | -0.10 | 13.10 | 12.90 | 64,500 | 14.99 | 5.50 | - |
21/01/69
|
12.90 | 13.00 unread messages | +0.10 | 13.10 | 12.90 | 69,300 | 15.11 | 5.45 | - |
20/01/69
|
13.10 | 12.90 unread messages | -0.10 | 13.20 | 12.90 | 165,000 | 14.99 | 5.50 | - |
19/01/69
|
13.30 | 13.00 unread messages | 0.00 | 13.30 | 13.00 | 44,400 | 15.11 | 5.45 | - |
16/01/69
|
13.10 | 13.00 unread messages | -0.10 | 13.10 | 13.00 | 15,900 | 15.11 | 5.45 | - |
15/01/69
|
12.80 | 13.10 unread messages | +0.20 | 13.10 | 12.80 | 58,600 | 15.22 | 5.41 | - |
14/01/69
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.80 | 59,700 | 14.99 | 5.50 | - |
13/01/69
|
13.10 | 12.80 unread messages | -0.20 | 13.10 | 12.80 | 128,200 | 14.87 | 5.54 | - |
12/01/69
|
13.20 | 13.00 unread messages | -0.20 | 13.20 | 12.90 | 111,600 | 15.11 | 5.45 | - |
09/01/69
|
13.40 | 13.20 unread messages | -0.20 | 13.50 | 13.20 | 70,500 | 15.34 | 5.37 | - |
08/01/69
|
13.50 | 13.40 unread messages | -0.10 | 13.50 | 13.30 | 152,300 | 15.57 | 5.29 | - |
07/01/69
|
13.40 | 13.50 unread messages | 0.00 | 13.50 | 13.10 | 152,400 | 15.69 | 5.25 | - |
06/01/69
|
13.30 | 13.50 unread messages | +0.40 | 13.60 | 13.10 | 198,900 | 15.69 | 5.25 | - |
05/01/69
|
12.50 | 13.10 unread messages | +0.70 | 13.30 | 12.50 | 307,400 | 15.22 | 5.41 | - |