ราคาหุ้นย้อนหลัง ROCK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
13.80 | 12.70 unread messages | -0.30 | 13.90 | 12.60 | 1,800 | 5.55 | 7.87 | - |
28/04/68
|
12.50 | 13.00 unread messages | +0.70 | 13.00 | 12.50 | 500 | 5.68 | 7.69 | - |
25/04/68
|
12.30 | 12.30 unread messages | +0.40 | 12.30 | 12.30 | 100 | 5.38 | 8.13 | - |
24/04/68
|
11.90 | 11.90 unread messages | +0.10 | 11.90 | 11.90 | 100 | 5.20 | 8.40 | - |
23/04/68
|
11.80 | 11.80 unread messages | +0.10 | 11.80 | 11.80 | 100 | 5.16 | 8.47 | - |
22/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.12 | 8.55 | - |
21/04/68
|
11.70 | 11.70 unread messages | -0.60 | 11.70 | 11.70 | 100 | 5.12 | 8.55 | - |
18/04/68
|
12.40 | 12.30 unread messages | -0.30 | 12.40 | 12.30 | 200 | 5.38 | 8.13 | - |
17/04/68
|
12.90 | 12.60 unread messages | +0.30 | 12.90 | 12.60 | 500 | 5.51 | 7.94 | - |
16/04/68
|
12.30 | 12.30 unread messages | +0.80 | 12.30 | 12.30 | 100 | 5.38 | 8.13 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.03 | 8.70 | - |
10/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.03 | 8.70 | - |
09/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.03 | 8.70 | - |
08/04/68
|
11.50 | 11.50 unread messages | -1.50 | 11.50 | 11.50 | 800 | 5.03 | 8.70 | - |
04/04/68
|
13.00 | 13.00 unread messages | 0.00 | 13.00 | 13.00 | 200 | 5.68 | 7.69 | - |
03/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.68 | 7.69 | - |
02/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.68 | 7.69 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.68 | 7.69 | - |
31/03/68
|
13.30 | 13.00 unread messages | +0.20 | 13.30 | 13.00 | 200 | 5.68 | 7.69 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.60 | 7.81 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.60 | 7.81 | - |
26/03/68
|
13.00 | 12.80 unread messages | -0.20 | 13.00 | 12.80 | 400 | 5.60 | 7.81 | - |
25/03/68
|
13.00 | 13.00 unread messages | -0.30 | 13.00 | 13.00 | 200 | 5.68 | 7.69 | - |
24/03/68
|
13.40 | 13.30 unread messages | 0.00 | 13.40 | 13.30 | 1,200 | 5.82 | 7.52 | - |
21/03/68
|
14.40 | 13.30 unread messages | -1.10 | 14.40 | 13.30 | 700 | 5.82 | 7.52 | - |
20/03/68
|
14.50 | 14.40 unread messages | -0.60 | 14.50 | 13.30 | 1,300 | 6.30 | 6.94 | - |
19/03/68
|
14.00 | 15.00 unread messages | -2.00 | 15.00 | 14.00 | 23,900 | 6.56 | 6.67 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.43 | 5.88 | - |
17/03/68
|
17.00 | 17.00 unread messages | +3.90 | 17.00 | 17.00 | 100 | 7.43 | 5.88 | - |
14/03/68
|
13.90 | 13.10 unread messages | +1.40 | 13.90 | 13.00 | 1,700 | 5.73 | 7.63 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.12 | 8.55 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.12 | 8.55 | - |
11/03/68
|
11.60 | 11.70 unread messages | +0.10 | 12.60 | 11.60 | 1,100 | 5.12 | 8.55 | - |
10/03/68
|
11.60 | 11.60 unread messages | +0.20 | 11.60 | 11.60 | 100 | 5.07 | 8.62 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.99 | 8.77 | - |
06/03/68
|
11.30 | 11.40 unread messages | -0.20 | 12.20 | 11.30 | 1,300 | 4.99 | 8.77 | - |
05/03/68
|
11.80 | 11.60 unread messages | -0.60 | 11.80 | 11.60 | 300 | 5.07 | 8.62 | - |
04/03/68
|
12.10 | 12.20 unread messages | +1.10 | 12.20 | 11.70 | 400 | 5.33 | 8.20 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.85 | 4.50 | - |
28/02/68
|
11.10 | 11.10 unread messages | -0.40 | 11.10 | 11.10 | 300 | 4.85 | 4.50 | - |
27/02/68
|
12.10 | 11.50 unread messages | -0.50 | 14.00 | 11.50 | 12,300 | 5.03 | 4.35 | - |
26/02/68
|
11.50 | 12.00 unread messages | +1.00 | 13.80 | 11.50 | 1,400 | 5.25 | 4.17 | - |
25/02/68
|
11.20 | 11.00 unread messages | +0.80 | 11.60 | 10.50 | 12,400 | 4.81 | 4.55 | - |
24/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.85 | 4.90 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.85 | 4.90 | - |
20/02/68
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.20 | 100 | 6.85 | 4.90 | - |
19/02/68
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 100 | 6.78 | 4.95 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.78 | 4.95 | - |
17/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.78 | 4.95 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.78 | 4.95 | - |
13/02/68
|
9.90 | 10.10 unread messages | +0.20 | 10.10 | 9.90 | 400 | 6.78 | 4.95 | - |
11/02/68
|
9.90 | 9.90 unread messages | -0.20 | 10.10 | 9.85 | 2,300 | 6.64 | 5.05 | - |
10/02/68
|
10.00 | 10.10 unread messages | +0.10 | 10.30 | 10.00 | 500 | 6.78 | 4.95 | - |
07/02/68
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 9.85 | 3,600 | 6.71 | 5.00 | - |
06/02/68
|
10.50 | 10.10 unread messages | -0.60 | 10.50 | 10.10 | 2,500 | 6.78 | 4.95 | - |
05/02/68
|
11.20 | 10.70 unread messages | -2.10 | 11.20 | 10.70 | 1,300 | 7.18 | 4.67 | - |
04/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.59 | 3.91 | - |
03/02/68
|
10.30 | 12.80 unread messages | +2.40 | 13.50 | 10.00 | 12,300 | 8.59 | 3.91 | - |
31/01/68
|
10.30 | 10.40 unread messages | 0.00 | 11.30 | 10.20 | 2,400 | 6.98 | 4.81 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.98 | 4.81 | - |
29/01/68
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 10.30 | 400 | 6.98 | 4.81 | - |
28/01/68
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.20 | 1,900 | 6.98 | 4.81 | - |
27/01/68
|
10.20 | 10.40 unread messages | 0.00 | 10.70 | 10.20 | 1,400 | 6.98 | 4.81 | - |
24/01/68
|
10.70 | 10.40 unread messages | -0.60 | 10.70 | 10.40 | 4,100 | 6.98 | 4.81 | - |
23/01/68
|
10.90 | 11.00 unread messages | +0.10 | 11.80 | 10.20 | 10,900 | 7.38 | 4.55 | - |
22/01/68
|
10.70 | 10.90 unread messages | +0.50 | 10.90 | 10.70 | 500 | 7.32 | 4.59 | - |
21/01/68
|
10.70 | 10.40 unread messages | 0.00 | 11.80 | 10.10 | 3,500 | 6.98 | 4.81 | - |
20/01/68
|
10.30 | 10.40 unread messages | -0.40 | 10.40 | 10.30 | 2,100 | 6.98 | 4.81 | - |
17/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.25 | 4.63 | - |
16/01/68
|
10.90 | 10.80 unread messages | -0.20 | 10.90 | 10.80 | 400 | 7.25 | 4.63 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.38 | 4.55 | - |
14/01/68
|
10.90 | 11.00 unread messages | +0.30 | 11.00 | 10.90 | 400 | 7.38 | 4.55 | - |
13/01/68
|
10.70 | 10.70 unread messages | +0.50 | 10.70 | 10.70 | 100 | 7.18 | 4.67 | - |
10/01/68
|
10.20 | 10.20 unread messages | -0.40 | 10.20 | 10.20 | 100 | 6.85 | 4.90 | - |
09/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.11 | 4.72 | - |
08/01/68
|
10.60 | 10.60 unread messages | -0.20 | 10.60 | 10.60 | 10,000 | 7.11 | 4.72 | - |
07/01/68
|
10.90 | 10.80 unread messages | -0.20 | 11.20 | 10.40 | 1,600 | 7.25 | 4.63 | - |
06/01/68
|
10.30 | 11.00 unread messages | +0.50 | 11.00 | 10.20 | 800 | 7.38 | 4.55 | - |
03/01/68
|
10.80 | 10.50 unread messages | 0.00 | 10.80 | 10.40 | 1,600 | 7.05 | 4.76 | - |
02/01/68
|
10.50 | 10.50 unread messages | +0.10 | 10.50 | 10.00 | 1,700 | 7.05 | 4.76 | - |