ราคาหุ้นย้อนหลัง ROJNA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.76 | 4.68 unread messages | -0.57 | 4.78 | 4.68 | 7,395,000 | -100.00 | 10.68 | - |
29/04/69
|
5.25 | 5.25 unread messages | +0.05 | 5.25 | 5.10 | 15,804,800 | -100.00 | 9.52 | - |
28/04/69
|
5.30 | 5.20 unread messages | -0.10 | 5.30 | 5.15 | 8,292,300 | -100.00 | 9.62 | - |
27/04/69
|
5.30 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 2,466,100 | -100.00 | 9.43 | - |
24/04/69
|
5.25 | 5.25 unread messages | 0.00 | 5.35 | 5.20 | 6,175,000 | -100.00 | 9.52 | - |
23/04/69
|
5.45 | 5.25 unread messages | -0.15 | 5.45 | 5.20 | 9,334,100 | -100.00 | 9.52 | - |
22/04/69
|
5.40 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 2,770,700 | -100.00 | 9.26 | - |
21/04/69
|
5.30 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 1,970,900 | -100.00 | 9.35 | - |
20/04/69
|
5.35 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 2,479,100 | -100.00 | 9.43 | - |
17/04/69
|
5.30 | 5.30 unread messages | -0.05 | 5.35 | 5.25 | 1,598,800 | -100.00 | 9.43 | - |
10/04/69
|
5.25 | 5.25 unread messages | +0.10 | 5.25 | 5.20 | 1,488,800 | -100.00 | 9.52 | - |
09/04/69
|
5.30 | 5.15 unread messages | -0.15 | 5.30 | 5.15 | 4,014,700 | -100.00 | 9.71 | - |
08/04/69
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 1,666,300 | -100.00 | 9.43 | - |
07/04/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 1,802,500 | -100.00 | 9.52 | - |
03/04/69
|
5.25 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 799,300 | -100.00 | 9.52 | - |
02/04/69
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 1,876,800 | -100.00 | 9.43 | - |
01/04/69
|
5.30 | 5.20 unread messages | -0.05 | 5.35 | 5.15 | 6,816,000 | -100.00 | 9.62 | - |
31/03/69
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.15 | 1,643,200 | -100.00 | 9.52 | - |
30/03/69
|
5.15 | 5.20 unread messages | 0.00 | 5.25 | 5.10 | 1,459,000 | -100.00 | 9.62 | - |
27/03/69
|
5.10 | 5.20 unread messages | +0.10 | 5.20 | 5.10 | 2,379,100 | -100.00 | 9.62 | - |
26/03/69
|
5.00 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 1,422,800 | -100.00 | 9.80 | - |
25/03/69
|
5.00 | 5.05 unread messages | +0.05 | 5.10 | 5.00 | 2,225,600 | -100.00 | 9.90 | - |
24/03/69
|
5.00 | 5.00 unread messages | +0.02 | 5.05 | 4.98 | 1,276,400 | -100.00 | 10.00 | - |
23/03/69
|
4.96 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 1,903,500 | -100.00 | 10.04 | - |
20/03/69
|
4.98 | 5.00 unread messages | +0.04 | 5.00 | 4.96 | 1,541,500 | -100.00 | 10.00 | - |
19/03/69
|
5.00 | 4.96 unread messages | -0.09 | 5.05 | 4.94 | 5,443,900 | -100.00 | 10.08 | - |
18/03/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 2,041,300 | -100.00 | 9.90 | - |
17/03/69
|
5.00 | 5.00 unread messages | 0.00 | 5.10 | 5.00 | 2,510,100 | -100.00 | 10.00 | - |
16/03/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 3,420,400 | -100.00 | 10.00 | - |
13/03/69
|
5.00 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 2,692,600 | -100.00 | 10.00 | - |
12/03/69
|
4.98 | 5.05 unread messages | +0.07 | 5.05 | 4.96 | 4,438,000 | -100.00 | 9.90 | - |
11/03/69
|
5.00 | 4.98 unread messages | -0.02 | 5.10 | 4.98 | 3,410,700 | -100.00 | 10.04 | - |
10/03/69
|
4.98 | 5.00 unread messages | +0.06 | 5.05 | 4.94 | 2,485,900 | -100.00 | 10.00 | - |
09/03/69
|
4.88 | 4.94 unread messages | -0.02 | 4.98 | 4.82 | 2,587,600 | -100.00 | 10.12 | - |
06/03/69
|
5.00 | 4.96 unread messages | -0.04 | 5.05 | 4.94 | 1,985,600 | -100.00 | 10.08 | - |
05/03/69
|
5.05 | 5.00 unread messages | +0.04 | 5.05 | 4.96 | 4,164,800 | -100.00 | 10.00 | - |
04/03/69
|
5.05 | 4.96 unread messages | -0.39 | 5.15 | 4.86 | 12,590,500 | -100.00 | 10.08 | - |
02/03/69
|
5.20 | 5.35 unread messages | +0.15 | 5.50 | 5.15 | 7,330,100 | -100.00 | 9.35 | - |
27/02/69
|
5.30 | 5.20 unread messages | -0.10 | 5.35 | 5.20 | 3,634,300 | 16.05 | 9.62 | - |
26/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.20 | 1,573,200 | 16.36 | 9.43 | - |
25/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 2,165,600 | 16.36 | 9.43 | - |
24/02/69
|
5.25 | 5.30 unread messages | 0.00 | 5.40 | 5.15 | 3,587,800 | 16.36 | 9.43 | - |
23/02/69
|
5.40 | 5.30 unread messages | -0.10 | 5.45 | 5.20 | 3,527,500 | 16.36 | 9.43 | - |
20/02/69
|
5.60 | 5.40 unread messages | -0.25 | 5.60 | 5.35 | 6,229,900 | 16.67 | 9.26 | - |
19/02/69
|
5.60 | 5.65 unread messages | +0.05 | 5.70 | 5.55 | 4,003,100 | 17.44 | 8.85 | - |
18/02/69
|
5.50 | 5.60 unread messages | +0.20 | 5.60 | 5.50 | 5,297,200 | 17.28 | 8.93 | - |
17/02/69
|
5.25 | 5.40 unread messages | +0.15 | 5.40 | 5.15 | 2,330,100 | 16.67 | 9.26 | - |
16/02/69
|
5.20 | 5.25 unread messages | +0.10 | 5.25 | 5.15 | 938,800 | 16.20 | 9.52 | - |
13/02/69
|
5.30 | 5.15 unread messages | -0.15 | 5.30 | 5.15 | 2,319,700 | 15.89 | 9.71 | - |
12/02/69
|
5.25 | 5.30 unread messages | +0.05 | 5.35 | 5.20 | 3,227,200 | 16.36 | 9.43 | - |
11/02/69
|
5.00 | 5.25 unread messages | +0.25 | 5.35 | 5.00 | 5,146,200 | 16.20 | 9.52 | - |
10/02/69
|
4.88 | 5.00 unread messages | +0.10 | 5.05 | 4.88 | 1,623,100 | 15.43 | 10.00 | - |
09/02/69
|
4.90 | 4.90 unread messages | +0.12 | 4.92 | 4.84 | 2,279,800 | 15.12 | 10.20 | - |
06/02/69
|
4.82 | 4.78 unread messages | -0.04 | 4.82 | 4.76 | 599,600 | 14.75 | 10.46 | - |
05/02/69
|
4.70 | 4.82 unread messages | +0.12 | 4.82 | 4.70 | 864,800 | 14.88 | 10.37 | - |
04/02/69
|
4.66 | 4.70 unread messages | +0.10 | 4.74 | 4.66 | 1,150,300 | 14.51 | 10.64 | - |
03/02/69
|
4.60 | 4.60 unread messages | 0.00 | 4.64 | 4.60 | 439,100 | 14.20 | 10.87 | - |
02/02/69
|
4.62 | 4.60 unread messages | 0.00 | 4.62 | 4.58 | 1,014,100 | 14.20 | 10.87 | - |
30/01/69
|
4.60 | 4.60 unread messages | -0.02 | 4.64 | 4.58 | 1,169,400 | 14.20 | 10.87 | - |
29/01/69
|
4.64 | 4.62 unread messages | -0.02 | 4.64 | 4.60 | 927,600 | 14.26 | 10.82 | - |
28/01/69
|
4.56 | 4.64 unread messages | +0.08 | 4.64 | 4.56 | 908,100 | 14.32 | 10.78 | - |
27/01/69
|
4.52 | 4.56 unread messages | +0.04 | 4.58 | 4.52 | 994,300 | 14.07 | 10.96 | - |
26/01/69
|
4.62 | 4.52 unread messages | -0.10 | 4.62 | 4.52 | 1,684,100 | 13.95 | 11.06 | - |
23/01/69
|
4.70 | 4.62 unread messages | -0.08 | 4.72 | 4.62 | 1,508,800 | 14.26 | 10.82 | - |
22/01/69
|
4.68 | 4.70 unread messages | +0.02 | 4.78 | 4.68 | 1,888,700 | 14.51 | 10.64 | - |
21/01/69
|
4.60 | 4.68 unread messages | +0.10 | 4.68 | 4.58 | 1,295,300 | 14.44 | 10.68 | - |
20/01/69
|
4.56 | 4.58 unread messages | +0.02 | 4.60 | 4.52 | 790,700 | 14.14 | 10.92 | - |
19/01/69
|
4.48 | 4.56 unread messages | +0.08 | 4.58 | 4.48 | 680,100 | 14.07 | 10.96 | - |
16/01/69
|
4.44 | 4.48 unread messages | +0.04 | 4.50 | 4.42 | 931,100 | 13.83 | 11.16 | - |
15/01/69
|
4.40 | 4.44 unread messages | +0.04 | 4.44 | 4.40 | 359,400 | 13.70 | 11.26 | - |
14/01/69
|
4.42 | 4.40 unread messages | 0.00 | 4.44 | 4.40 | 1,277,000 | 13.58 | 11.36 | - |
13/01/69
|
4.44 | 4.40 unread messages | -0.02 | 4.44 | 4.40 | 827,500 | 13.58 | 11.36 | - |
12/01/69
|
4.42 | 4.42 unread messages | 0.00 | 4.44 | 4.42 | 286,700 | 13.64 | 11.31 | - |
09/01/69
|
4.40 | 4.42 unread messages | 0.00 | 4.44 | 4.40 | 721,100 | 13.64 | 11.31 | - |
08/01/69
|
4.42 | 4.42 unread messages | 0.00 | 4.46 | 4.42 | 583,500 | 13.64 | 11.31 | - |
07/01/69
|
4.40 | 4.42 unread messages | 0.00 | 4.44 | 4.38 | 972,200 | 13.64 | 11.31 | - |
06/01/69
|
4.42 | 4.42 unread messages | +0.02 | 4.44 | 4.42 | 293,800 | 13.64 | 11.31 | - |
05/01/69
|
4.40 | 4.40 unread messages | 0.00 | 4.44 | 4.38 | 1,149,500 | 13.58 | 11.36 | - |