ราคาหุ้นย้อนหลัง ROCTEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.65 | 0.66 unread messages | +0.02 | 0.68 | 0.65 | 16,445,200 | 17.60 | 1.97 | - |
28/04/68
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.63 | 7,947,100 | 17.07 | 2.03 | - |
25/04/68
|
0.67 | 0.66 unread messages | -0.02 | 0.71 | 0.64 | 28,544,800 | 17.60 | 1.97 | - |
24/04/68
|
0.60 | 0.68 unread messages | +0.09 | 0.72 | 0.60 | 52,209,100 | 18.14 | 1.91 | - |
23/04/68
|
0.61 | 0.59 unread messages | -0.03 | 0.63 | 0.59 | 20,422,600 | 15.74 | 2.20 | - |
22/04/68
|
0.55 | 0.62 unread messages | +0.08 | 0.69 | 0.55 | 48,645,700 | 16.54 | 2.10 | - |
21/04/68
|
0.57 | 0.54 unread messages | -0.03 | 0.58 | 0.54 | 2,072,600 | 14.40 | 2.41 | - |
18/04/68
|
0.55 | 0.57 unread messages | 0.00 | 0.60 | 0.55 | 5,645,400 | 15.20 | 2.28 | - |
17/04/68
|
0.51 | 0.57 unread messages | +0.06 | 0.57 | 0.51 | 5,326,500 | 15.20 | 2.28 | - |
16/04/68
|
0.51 | 0.51 unread messages | +0.01 | 0.53 | 0.50 | 3,531,000 | 13.60 | 2.55 | - |
11/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 5,791,400 | 13.34 | 2.60 | - |
10/04/68
|
0.53 | 0.50 unread messages | -0.01 | 0.55 | 0.49 | 11,148,500 | 13.34 | 2.60 | - |
09/04/68
|
0.50 | 0.51 unread messages | +0.01 | 0.53 | 0.45 | 10,300,300 | 13.60 | 2.55 | - |
08/04/68
|
0.47 | 0.50 unread messages | 0.00 | 0.52 | 0.43 | 33,012,200 | 13.34 | 2.60 | - |
04/04/68
|
0.52 | 0.50 unread messages | -0.03 | 0.52 | 0.47 | 7,963,700 | 13.34 | 2.60 | - |
03/04/68
|
0.56 | 0.53 unread messages | -0.03 | 0.56 | 0.49 | 12,361,500 | 14.14 | 2.45 | - |
02/04/68
|
0.56 | 0.56 unread messages | +0.01 | 0.58 | 0.55 | 4,186,400 | 14.94 | 2.32 | - |
01/04/68
|
0.58 | 0.55 unread messages | -0.02 | 0.60 | 0.55 | 11,779,800 | 14.67 | 2.36 | - |
31/03/68
|
0.56 | 0.57 unread messages | 0.00 | 0.59 | 0.54 | 7,620,400 | 15.20 | 2.28 | - |
28/03/68
|
0.59 | 0.57 unread messages | -0.02 | 0.62 | 0.57 | 4,787,200 | 15.20 | 2.28 | - |
27/03/68
|
0.68 | 0.59 unread messages | -0.08 | 0.70 | 0.57 | 18,316,600 | 15.74 | 2.20 | - |
26/03/68
|
0.69 | 0.67 unread messages | -0.02 | 0.71 | 0.62 | 9,701,800 | 17.87 | 1.94 | - |
25/03/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.68 | 1,784,200 | 18.40 | 1.88 | - |
24/03/68
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 1,312,600 | 18.67 | 1.86 | - |
21/03/68
|
0.73 | 0.71 unread messages | -0.02 | 0.74 | 0.69 | 3,297,400 | 18.94 | 1.83 | - |
20/03/68
|
0.75 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 1,308,600 | 19.47 | 1.78 | - |
19/03/68
|
0.70 | 0.74 unread messages | +0.04 | 0.75 | 0.69 | 3,877,500 | 19.74 | 1.76 | - |
18/03/68
|
0.73 | 0.70 unread messages | -0.02 | 0.74 | 0.67 | 5,007,200 | 18.67 | 1.86 | - |
17/03/68
|
0.74 | 0.72 unread messages | -0.02 | 0.75 | 0.72 | 1,004,400 | 19.20 | 1.81 | - |
14/03/68
|
0.74 | 0.74 unread messages | +0.01 | 0.75 | 0.73 | 667,100 | 19.74 | 1.76 | - |
13/03/68
|
0.74 | 0.73 unread messages | 0.00 | 0.75 | 0.73 | 1,008,600 | 19.47 | 1.78 | - |
12/03/68
|
0.79 | 0.73 unread messages | -0.05 | 0.79 | 0.73 | 4,914,400 | 19.47 | 1.78 | - |
11/03/68
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.75 | 1,127,700 | 20.80 | 1.67 | - |
10/03/68
|
0.79 | 0.77 unread messages | -0.03 | 0.80 | 0.77 | 1,912,600 | 20.54 | 1.69 | - |
07/03/68
|
0.77 | 0.80 unread messages | +0.02 | 0.80 | 0.76 | 1,918,900 | 21.34 | 1.63 | - |
06/03/68
|
0.80 | 0.78 unread messages | -0.02 | 0.81 | 0.78 | 2,006,400 | 20.80 | 1.67 | - |
05/03/68
|
0.77 | 0.80 unread messages | +0.04 | 0.82 | 0.76 | 3,860,600 | 21.34 | 1.63 | - |
04/03/68
|
0.77 | 0.76 unread messages | 0.00 | 0.80 | 0.76 | 5,333,300 | 20.27 | 1.71 | - |
03/03/68
|
0.85 | 0.76 unread messages | -0.08 | 0.85 | 0.71 | 25,950,300 | 20.27 | 1.71 | - |
28/02/68
|
0.87 | 0.84 unread messages | -0.04 | 0.87 | 0.82 | 5,679,200 | 22.40 | 1.55 | - |
27/02/68
|
0.91 | 0.88 unread messages | -0.02 | 0.91 | 0.85 | 6,729,200 | 23.47 | 1.48 | - |
26/02/68
|
0.90 | 0.90 unread messages | 0.00 | 0.93 | 0.84 | 13,523,400 | 24.01 | 1.44 | - |
25/02/68
|
0.95 | 0.90 unread messages | -0.06 | 0.97 | 0.90 | 8,502,700 | 24.01 | 1.44 | - |
24/02/68
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.94 | 3,798,300 | 25.61 | 1.35 | - |
21/02/68
|
0.98 | 0.96 unread messages | -0.01 | 0.98 | 0.95 | 3,284,100 | 25.61 | 1.35 | - |
20/02/68
|
1.00 | 0.97 unread messages | -0.03 | 1.00 | 0.95 | 8,124,700 | 25.87 | 1.34 | - |
19/02/68
|
0.97 | 1.00 unread messages | +0.01 | 1.02 | 0.97 | 5,316,300 | 26.67 | 1.30 | - |
18/02/68
|
0.94 | 0.99 unread messages | +0.05 | 1.02 | 0.94 | 10,483,500 | 26.41 | 1.31 | - |
17/02/68
|
0.93 | 0.94 unread messages | +0.01 | 0.95 | 0.91 | 2,682,200 | 25.07 | 1.38 | - |
14/02/68
|
0.96 | 0.93 unread messages | -0.01 | 0.97 | 0.93 | 1,595,000 | 24.81 | 1.40 | - |
13/02/68
|
0.98 | 0.94 unread messages | -0.02 | 0.98 | 0.93 | 3,726,000 | 25.07 | 1.38 | - |
11/02/68
|
0.93 | 0.96 unread messages | +0.02 | 0.97 | 0.93 | 2,746,100 | 27.05 | 1.35 | - |
10/02/68
|
0.96 | 0.94 unread messages | -0.02 | 0.96 | 0.92 | 2,177,900 | 26.49 | 1.38 | - |
07/02/68
|
0.93 | 0.96 unread messages | +0.03 | 0.96 | 0.88 | 8,234,200 | 27.05 | 1.35 | - |
06/02/68
|
0.97 | 0.93 unread messages | -0.05 | 0.98 | 0.93 | 10,449,200 | 26.21 | 1.40 | - |
05/02/68
|
1.02 | 0.98 unread messages | -0.04 | 1.02 | 0.95 | 9,098,300 | 27.61 | 1.33 | - |
04/02/68
|
1.04 | 1.02 unread messages | -0.02 | 1.05 | 1.01 | 4,567,300 | 28.74 | 1.27 | - |
03/02/68
|
1.00 | 1.04 unread messages | +0.02 | 1.05 | 1.00 | 10,666,900 | 29.31 | 1.25 | - |
31/01/68
|
1.02 | 1.02 unread messages | 0.00 | 1.04 | 1.00 | 4,702,800 | 28.74 | 1.27 | - |
30/01/68
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 1.00 | 6,184,200 | 28.74 | 1.27 | - |
29/01/68
|
1.03 | 1.01 unread messages | -0.02 | 1.04 | 1.00 | 5,822,800 | 28.46 | 1.29 | - |
28/01/68
|
1.02 | 1.03 unread messages | +0.02 | 1.03 | 1.00 | 3,983,200 | 29.02 | 1.26 | - |
27/01/68
|
1.05 | 1.01 unread messages | -0.05 | 1.07 | 1.01 | 11,645,600 | 28.46 | 1.29 | - |
24/01/68
|
1.03 | 1.06 unread messages | +0.04 | 1.08 | 1.02 | 15,109,900 | 29.87 | 1.23 | - |
23/01/68
|
1.05 | 1.02 unread messages | -0.03 | 1.05 | 1.02 | 3,770,000 | 28.74 | 1.27 | - |
22/01/68
|
1.05 | 1.05 unread messages | 0.00 | 1.07 | 1.04 | 4,957,000 | 29.59 | 1.24 | - |
21/01/68
|
1.01 | 1.05 unread messages | +0.04 | 1.06 | 1.01 | 6,986,600 | 29.59 | 1.24 | - |
20/01/68
|
1.00 | 1.01 unread messages | 0.00 | 1.02 | 0.98 | 2,448,700 | 28.46 | 1.29 | - |
17/01/68
|
1.03 | 1.01 unread messages | -0.02 | 1.04 | 0.98 | 16,138,200 | 28.46 | 1.29 | - |
16/01/68
|
1.05 | 1.03 unread messages | -0.02 | 1.06 | 1.03 | 5,114,500 | 29.02 | 1.26 | - |
15/01/68
|
1.04 | 1.05 unread messages | +0.01 | 1.06 | 1.02 | 6,921,000 | 29.59 | 1.24 | - |
14/01/68
|
1.10 | 1.04 unread messages | -0.05 | 1.10 | 1.04 | 13,198,800 | 29.31 | 1.25 | - |
13/01/68
|
1.05 | 1.09 unread messages | +0.04 | 1.10 | 1.03 | 13,390,700 | 30.71 | 1.19 | - |
10/01/68
|
1.03 | 1.05 unread messages | +0.02 | 1.07 | 1.01 | 8,619,600 | 29.59 | 1.24 | - |
09/01/68
|
1.10 | 1.03 unread messages | -0.07 | 1.11 | 1.02 | 32,830,000 | 29.02 | 1.26 | - |
08/01/68
|
1.11 | 1.10 unread messages | -0.02 | 1.12 | 1.09 | 12,430,000 | 31.00 | 1.18 | - |
07/01/68
|
1.12 | 1.12 unread messages | 0.00 | 1.14 | 1.10 | 19,801,500 | 31.56 | 1.16 | - |
06/01/68
|
1.10 | 1.12 unread messages | +0.02 | 1.13 | 1.09 | 17,946,500 | 31.56 | 1.16 | - |
03/01/68
|
1.14 | 1.10 unread messages | -0.04 | 1.17 | 1.09 | 49,903,400 | 31.00 | 1.18 | - |
02/01/68
|
1.06 | 1.14 unread messages | +0.09 | 1.16 | 1.04 | 49,939,900 | 32.12 | 1.14 | - |