ราคาหุ้นย้อนหลัง ROCK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
9.30 | 9.35 unread messages | -0.05 | 9.35 | 9.30 | 0 | 2.81 | 10.70 | - |
21/05/69
|
9.50 | 9.40 unread messages | +0.10 | 9.50 | 9.35 | 0 | 2.82 | 10.64 | - |
20/05/69
|
9.25 | 9.30 unread messages | +0.10 | 9.40 | 9.25 | 0 | 2.79 | 10.75 | - |
19/05/69
|
9.20 | 9.20 unread messages | -0.05 | 9.20 | 9.15 | 0 | 2.76 | 10.87 | - |
18/05/69
|
9.40 | 9.25 unread messages | -0.05 | 9.40 | 9.10 | 0 | 2.78 | 10.81 | - |
15/05/69
|
10.30 | 9.30 unread messages | -1.30 | 10.30 | 9.00 | 0 | 2.79 | 10.75 | - |
14/05/69
|
10.60 | 10.60 unread messages | -0.40 | 10.80 | 10.60 | 1,100 | 3.18 | 9.43 | - |
13/05/69
|
10.50 | 11.00 unread messages | +0.30 | 11.00 | 10.50 | 300 | 3.30 | 9.09 | - |
12/05/69
|
11.00 | 10.70 unread messages | -0.60 | 11.00 | 10.70 | 3,400 | 3.21 | 9.35 | - |
11/05/69
|
11.20 | 11.30 unread messages | -0.10 | 11.30 | 10.70 | 1,600 | 3.75 | 8.85 | - |
08/05/69
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.40 | 2,000 | 3.79 | 8.77 | - |
07/05/69
|
11.20 | 11.40 unread messages | 0.00 | 11.40 | 11.20 | 43,600 | 3.79 | 8.77 | - |
06/05/69
|
10.30 | 11.40 unread messages | -0.10 | 11.40 | 10.30 | 87,900 | 3.79 | 8.77 | - |
05/05/69
|
11.30 | 11.50 unread messages | +0.20 | 11.50 | 11.20 | 41,800 | 3.82 | 8.70 | - |
30/04/69
|
11.20 | 11.30 unread messages | 0.00 | 11.30 | 11.20 | 11,200 | 3.75 | 8.85 | - |
29/04/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.30 | 600 | 3.75 | 8.85 | - |
28/04/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.30 | 900 | 3.75 | 8.85 | - |
27/04/69
|
11.30 | 11.30 unread messages | -0.10 | 11.40 | 11.00 | 24,900 | 3.75 | 8.85 | - |
24/04/69
|
11.40 | 11.40 unread messages | +0.10 | 11.40 | 11.20 | 6,600 | 3.79 | 8.77 | - |
23/04/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.30 | 1,500 | 3.75 | 8.85 | - |
22/04/69
|
11.30 | 11.30 unread messages | -0.20 | 11.30 | 11.30 | 100 | 3.75 | 8.85 | - |
21/04/69
|
11.40 | 11.50 unread messages | +0.10 | 11.50 | 11.40 | 800 | 3.82 | 8.70 | - |
20/04/69
|
11.20 | 11.40 unread messages | +0.30 | 11.50 | 11.20 | 11,500 | 3.79 | 8.77 | - |
17/04/69
|
11.20 | 11.10 unread messages | -0.10 | 11.20 | 11.10 | 1,900 | 3.69 | 9.01 | - |
10/04/69
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 11.10 | 2,100 | 3.69 | 9.01 | - |
09/04/69
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 11.00 | 8,600 | 3.69 | 9.01 | - |
08/04/69
|
11.10 | 11.10 unread messages | +0.10 | 11.30 | 11.00 | 34,900 | 3.69 | 9.01 | - |
07/04/69
|
11.20 | 11.00 unread messages | -0.20 | 11.20 | 11.00 | 31,200 | 3.65 | 9.09 | - |
03/04/69
|
10.80 | 11.20 unread messages | +0.50 | 11.40 | 10.80 | 12,400 | 3.72 | 8.93 | - |
02/04/69
|
10.90 | 10.70 unread messages | -0.20 | 11.70 | 10.60 | 22,800 | 3.55 | 9.35 | - |
01/04/69
|
10.60 | 10.90 unread messages | +0.50 | 10.90 | 10.60 | 2,200 | 3.62 | 9.17 | - |
31/03/69
|
10.60 | 10.40 unread messages | -0.20 | 10.80 | 10.40 | 38,500 | 3.45 | 9.62 | - |
30/03/69
|
10.80 | 10.60 unread messages | -0.10 | 10.90 | 10.50 | 13,400 | 3.52 | 9.43 | - |
27/03/69
|
11.00 | 10.70 unread messages | -0.60 | 11.10 | 10.70 | 12,000 | 3.55 | 9.35 | - |
26/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.30 | 100 | 3.75 | 8.85 | - |
25/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.30 | 100 | 3.75 | 8.85 | - |
24/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.30 | 100 | 3.75 | 8.85 | - |
23/03/69
|
11.30 | 11.30 unread messages | +0.20 | 11.30 | 11.30 | 100 | 3.75 | 8.85 | - |
20/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 3.69 | 9.01 | - |
19/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 3.69 | 9.01 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 3.69 | 9.01 | - |
17/03/69
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 11.10 | 100 | 3.69 | 9.01 | - |
16/03/69
|
11.40 | 11.10 unread messages | 0.00 | 11.40 | 11.10 | 800 | 3.69 | 9.01 | - |
13/03/69
|
11.20 | 11.10 unread messages | 0.00 | 11.20 | 11.00 | 6,400 | 3.69 | 9.01 | - |
12/03/69
|
11.00 | 11.10 unread messages | +0.20 | 11.10 | 10.90 | 2,300 | 3.69 | 9.01 | - |
11/03/69
|
10.80 | 10.90 unread messages | +0.40 | 11.20 | 10.60 | 20,100 | 3.62 | 9.17 | - |
10/03/69
|
11.00 | 10.50 unread messages | -0.80 | 11.10 | 10.50 | 5,200 | 3.49 | 9.52 | - |
09/03/69
|
11.30 | 11.30 unread messages | -0.10 | 11.30 | 11.30 | 100 | 3.75 | 8.85 | - |
06/03/69
|
11.20 | 11.40 unread messages | +0.30 | 11.40 | 11.20 | 400 | 3.79 | 8.77 | - |
05/03/69
|
11.40 | 11.10 unread messages | -0.50 | 11.40 | 10.40 | 9,600 | 3.69 | 9.01 | - |
04/03/69
|
11.30 | 11.60 unread messages | +0.30 | 11.60 | 11.30 | 200 | 3.85 | 8.62 | - |
02/03/69
|
11.30 | 11.30 unread messages | +0.10 | 11.30 | 11.00 | 2,600 | 3.75 | 8.85 | - |
27/02/69
|
11.70 | 11.20 unread messages | -1.20 | 11.70 | 11.10 | 17,100 | 3.72 | 8.93 | - |
26/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.12 | 8.06 | - |
25/02/69
|
12.00 | 12.40 unread messages | +0.90 | 12.40 | 11.90 | 13,200 | 4.12 | 8.06 | - |
24/02/69
|
12.00 | 11.50 unread messages | +1.30 | 12.00 | 11.50 | 18,400 | 3.82 | 8.70 | - |
23/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.28 | 9.80 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.28 | 9.80 | - |
19/02/69
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 5,400 | 4.28 | 9.80 | - |
18/02/69
|
10.20 | 10.20 unread messages | +0.20 | 10.20 | 10.20 | 100 | 4.28 | 9.80 | - |
17/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.19 | 10.00 | - |
16/02/69
|
10.00 | 10.00 unread messages | +0.05 | 10.00 | 10.00 | 400 | 4.19 | 10.00 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.17 | 10.05 | - |
12/02/69
|
9.95 | 9.95 unread messages | 0.00 | 9.95 | 9.95 | 200 | 4.17 | 10.05 | - |
11/02/69
|
9.50 | 9.95 unread messages | 0.00 | 9.95 | 9.50 | 2,400 | 4.17 | 10.05 | - |
10/02/69
|
9.95 | 9.95 unread messages | +0.05 | 9.95 | 9.95 | 100 | 4.17 | 10.05 | - |
09/02/69
|
9.90 | 9.90 unread messages | +0.05 | 9.90 | 9.90 | 900 | 4.15 | 10.10 | - |
06/02/69
|
9.90 | 9.85 unread messages | +0.15 | 9.90 | 9.85 | 700 | 4.13 | 10.15 | - |
05/02/69
|
9.70 | 9.70 unread messages | 0.00 | 9.80 | 9.70 | 800 | 4.07 | 10.31 | - |
04/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.07 | 10.31 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.07 | 10.31 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.07 | 10.31 | - |
30/01/69
|
9.70 | 9.70 unread messages | +0.10 | 9.70 | 9.70 | 500 | 4.07 | 10.31 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.02 | 10.42 | - |
28/01/69
|
9.60 | 9.60 unread messages | +0.25 | 9.60 | 9.60 | 700 | 4.02 | 10.42 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 3.92 | 10.70 | - |
26/01/69
|
9.50 | 9.35 unread messages | -0.15 | 9.50 | 9.35 | 4,600 | 3.92 | 10.70 | - |
23/01/69
|
9.60 | 9.50 unread messages | -0.35 | 9.60 | 9.50 | 3,400 | 3.98 | 10.53 | - |
22/01/69
|
9.60 | 9.85 unread messages | +0.15 | 9.85 | 9.50 | 4,100 | 4.13 | 10.15 | - |
21/01/69
|
9.70 | 9.70 unread messages | +0.10 | 9.70 | 9.70 | 100 | 4.07 | 10.31 | - |
20/01/69
|
9.60 | 9.60 unread messages | +0.10 | 9.60 | 9.60 | 2,000 | 4.02 | 10.42 | - |
19/01/69
|
9.65 | 9.50 unread messages | -0.20 | 9.65 | 9.50 | 2,500 | 3.98 | 10.53 | - |
16/01/69
|
9.65 | 9.70 unread messages | +0.10 | 9.70 | 9.60 | 3,800 | 4.07 | 10.31 | - |
15/01/69
|
9.60 | 9.60 unread messages | -0.10 | 9.60 | 9.60 | 500 | 4.02 | 10.42 | - |
14/01/69
|
9.75 | 9.70 unread messages | -0.05 | 9.75 | 9.70 | 1,000 | 4.07 | 10.31 | - |
13/01/69
|
9.75 | 9.75 unread messages | +0.05 | 9.75 | 9.75 | 100 | 4.09 | 10.26 | - |
12/01/69
|
9.70 | 9.70 unread messages | -0.30 | 9.70 | 9.70 | 1,500 | 4.07 | 10.31 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.19 | 10.00 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.19 | 10.00 | - |
07/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.19 | 10.00 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.19 | 10.00 | - |
05/01/69
|
10.00 | 10.00 unread messages | -0.10 | 10.00 | 10.00 | 100 | 4.19 | 10.00 | - |