ราคาหุ้นย้อนหลัง RJH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
13.00 | 12.80 unread messages | 0.00 | 13.00 | 12.70 | 282,200 | 7.62 | 5.54 | - |
10/04/68
|
13.20 | 12.80 unread messages | 0.00 | 13.30 | 12.70 | 983,400 | 7.62 | 5.54 | - |
09/04/68
|
12.60 | 12.80 unread messages | +0.20 | 12.90 | 12.30 | 346,000 | 7.62 | 5.54 | - |
08/04/68
|
13.30 | 12.60 unread messages | -0.90 | 13.30 | 12.40 | 1,436,200 | 7.50 | 5.63 | - |
04/04/68
|
13.70 | 13.50 unread messages | -0.20 | 13.70 | 13.40 | 462,300 | 8.04 | 5.25 | - |
03/04/68
|
13.80 | 13.70 unread messages | 0.00 | 14.00 | 13.50 | 617,900 | 8.15 | 5.18 | - |
02/04/68
|
13.70 | 13.70 unread messages | +0.10 | 13.90 | 13.60 | 1,099,600 | 8.14 | 5.18 | - |
01/04/68
|
13.80 | 13.60 unread messages | -0.20 | 13.90 | 13.40 | 784,600 | 8.08 | 5.22 | - |
31/03/68
|
13.90 | 13.80 unread messages | -0.20 | 14.00 | 13.60 | 1,852,300 | 8.20 | 5.15 | - |
28/03/68
|
14.50 | 14.00 unread messages | -0.50 | 14.50 | 13.80 | 754,100 | 8.32 | 5.08 | - |
27/03/68
|
14.80 | 14.50 unread messages | -0.40 | 14.80 | 14.30 | 913,700 | 8.61 | 4.90 | - |
26/03/68
|
15.00 | 14.90 unread messages | 0.00 | 15.20 | 14.80 | 388,200 | 8.85 | 4.77 | - |
25/03/68
|
15.10 | 14.90 unread messages | -0.20 | 15.10 | 14.80 | 545,400 | 8.85 | 4.77 | - |
24/03/68
|
15.20 | 15.10 unread messages | -0.10 | 15.20 | 14.90 | 672,200 | 8.97 | 4.71 | - |
21/03/68
|
15.40 | 15.20 unread messages | -0.30 | 15.40 | 15.20 | 313,800 | 9.03 | 4.67 | - |
20/03/68
|
15.20 | 15.50 unread messages | +0.40 | 15.70 | 15.20 | 564,900 | 9.21 | 4.58 | - |
19/03/68
|
14.80 | 15.10 unread messages | +0.30 | 15.20 | 14.80 | 448,400 | 8.97 | 4.71 | - |
18/03/68
|
15.10 | 14.80 unread messages | -0.20 | 15.20 | 14.70 | 568,700 | 8.79 | 4.80 | - |
17/03/68
|
15.20 | 15.00 unread messages | -0.10 | 15.20 | 14.80 | 518,400 | 8.91 | 4.74 | - |
14/03/68
|
15.50 | 15.10 unread messages | -0.40 | 15.70 | 14.90 | 943,500 | 8.97 | 4.71 | - |
13/03/68
|
15.40 | 15.50 unread messages | +0.20 | 15.60 | 15.30 | 428,000 | 9.21 | 4.58 | - |
12/03/68
|
15.60 | 15.30 unread messages | -0.20 | 15.70 | 15.20 | 291,200 | 9.09 | 4.64 | - |
11/03/68
|
15.50 | 15.50 unread messages | 0.00 | 15.60 | 15.10 | 505,700 | 9.21 | 4.58 | - |
10/03/68
|
15.80 | 15.50 unread messages | -0.40 | 15.80 | 15.40 | 528,200 | 9.21 | 4.58 | - |
07/03/68
|
15.80 | 15.90 unread messages | +0.20 | 15.90 | 15.50 | 396,800 | 9.44 | 4.47 | - |
06/03/68
|
16.00 | 15.70 unread messages | -0.20 | 16.20 | 15.60 | 758,200 | 9.33 | 4.53 | - |
05/03/68
|
15.50 | 15.90 unread messages | +0.40 | 15.90 | 15.50 | 582,300 | 9.44 | 4.47 | - |
04/03/68
|
15.70 | 15.50 unread messages | -0.30 | 15.80 | 15.40 | 665,800 | 9.21 | 4.58 | - |
03/03/68
|
15.50 | 15.80 unread messages | +0.30 | 16.00 | 15.30 | 1,418,400 | 9.38 | 4.50 | - |
28/02/68
|
15.20 | 15.50 unread messages | +0.10 | 15.60 | 15.00 | 1,100,400 | 9.21 | 4.58 | - |
27/02/68
|
15.70 | 15.40 unread messages | -0.40 | 15.70 | 15.10 | 1,504,100 | 9.15 | 4.61 | - |
26/02/68
|
15.00 | 15.80 unread messages | -2.00 | 16.50 | 14.90 | 6,193,400 | 9.38 | 4.50 | - |
25/02/68
|
18.30 | 17.80 unread messages | -0.40 | 18.30 | 17.80 | 443,100 | 9.53 | 6.89 | - |
24/02/68
|
18.60 | 18.20 unread messages | -0.40 | 18.60 | 18.10 | 317,300 | 9.74 | 6.74 | - |
21/02/68
|
18.50 | 18.60 unread messages | +0.10 | 18.80 | 18.30 | 428,500 | 9.96 | 6.60 | - |
20/02/68
|
18.60 | 18.50 unread messages | -0.10 | 18.60 | 18.10 | 579,200 | 9.91 | 6.63 | - |
19/02/68
|
18.70 | 18.60 unread messages | 0.00 | 18.80 | 18.20 | 510,100 | 9.96 | 6.60 | - |
18/02/68
|
18.00 | 18.60 unread messages | +0.60 | 18.60 | 17.90 | 522,500 | 9.96 | 6.60 | - |
17/02/68
|
17.50 | 18.00 unread messages | +0.40 | 18.00 | 17.00 | 450,200 | 9.64 | 6.82 | - |
14/02/68
|
17.40 | 17.60 unread messages | +0.30 | 17.70 | 17.40 | 367,200 | 9.42 | 6.97 | - |
13/02/68
|
17.70 | 17.30 unread messages | -0.40 | 17.70 | 17.10 | 844,200 | 9.26 | 7.09 | - |
11/02/68
|
17.20 | 17.70 unread messages | +0.60 | 17.80 | 17.00 | 833,600 | 9.48 | 6.93 | - |
10/02/68
|
17.20 | 17.10 unread messages | -0.20 | 17.70 | 17.00 | 615,000 | 9.16 | 7.17 | - |
07/02/68
|
18.00 | 17.30 unread messages | -0.70 | 18.20 | 16.80 | 2,066,800 | 9.26 | 7.09 | - |
06/02/68
|
18.80 | 18.00 unread messages | -0.90 | 18.90 | 18.00 | 1,161,700 | 9.64 | 6.82 | - |
05/02/68
|
19.30 | 18.90 unread messages | -0.30 | 19.30 | 18.90 | 301,800 | 10.12 | 6.49 | - |
04/02/68
|
19.20 | 19.20 unread messages | 0.00 | 19.50 | 19.10 | 131,500 | 10.28 | 6.39 | - |
03/02/68
|
19.00 | 19.20 unread messages | +0.10 | 19.40 | 18.70 | 511,600 | 10.28 | 6.39 | - |
31/01/68
|
19.50 | 19.10 unread messages | -0.30 | 19.60 | 19.00 | 706,200 | 10.23 | 6.42 | - |
30/01/68
|
19.80 | 19.40 unread messages | -0.50 | 20.20 | 19.40 | 787,500 | 10.39 | 6.32 | - |
29/01/68
|
19.80 | 19.90 unread messages | +0.10 | 20.00 | 19.50 | 539,000 | 10.66 | 6.16 | - |
28/01/68
|
19.50 | 19.80 unread messages | +0.30 | 20.00 | 19.50 | 397,600 | 10.60 | 6.20 | - |
27/01/68
|
19.80 | 19.50 unread messages | -0.30 | 19.80 | 19.40 | 328,200 | 10.44 | 6.29 | - |
24/01/68
|
19.50 | 19.80 unread messages | +0.30 | 19.80 | 19.40 | 499,700 | 10.60 | 6.20 | - |
23/01/68
|
19.50 | 19.50 unread messages | -0.10 | 19.90 | 19.50 | 333,000 | 10.44 | 6.29 | - |
22/01/68
|
19.90 | 19.60 unread messages | -0.10 | 19.90 | 19.30 | 766,400 | 10.49 | 6.26 | - |
21/01/68
|
19.00 | 19.70 unread messages | +0.70 | 19.70 | 19.00 | 583,700 | 10.55 | 6.23 | - |
20/01/68
|
18.90 | 19.00 unread messages | +0.10 | 19.20 | 18.80 | 281,900 | 10.17 | 6.46 | - |
17/01/68
|
19.20 | 18.90 unread messages | -0.20 | 19.20 | 18.70 | 476,600 | 10.12 | 6.49 | - |
16/01/68
|
19.10 | 19.10 unread messages | +0.10 | 19.20 | 19.00 | 608,900 | 10.23 | 6.42 | - |
15/01/68
|
19.30 | 19.00 unread messages | -0.20 | 19.30 | 18.80 | 1,696,600 | 10.17 | 6.46 | - |
14/01/68
|
20.20 | 19.20 unread messages | -1.00 | 20.40 | 18.90 | 1,829,800 | 10.28 | 6.39 | - |
13/01/68
|
20.50 | 20.20 unread messages | -0.30 | 20.60 | 20.00 | 672,000 | 10.82 | 6.07 | - |
10/01/68
|
20.70 | 20.50 unread messages | -0.10 | 20.70 | 20.40 | 351,300 | 10.98 | 5.98 | - |
09/01/68
|
20.90 | 20.60 unread messages | -0.20 | 21.10 | 20.50 | 1,166,500 | 11.03 | 5.95 | - |
08/01/68
|
21.10 | 20.80 unread messages | -0.20 | 21.20 | 20.80 | 305,100 | 11.14 | 5.90 | - |
07/01/68
|
20.80 | 21.00 unread messages | +0.30 | 21.10 | 20.80 | 331,200 | 11.24 | 5.84 | - |
06/01/68
|
21.00 | 20.70 unread messages | -0.20 | 21.10 | 20.70 | 501,800 | 11.08 | 5.93 | - |
03/01/68
|
21.20 | 20.90 unread messages | -0.20 | 21.20 | 20.80 | 455,500 | 11.19 | 5.87 | - |
02/01/68
|
21.30 | 21.10 unread messages | -0.10 | 21.40 | 21.10 | 536,100 | 11.30 | 5.81 | - |