ราคาหุ้นย้อนหลัง ROJNA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.86 | 4.78 unread messages | -0.18 | 4.86 | 4.72 | 4,230,600 | 2.51 | 10.46 | - |
10/04/68
|
5.00 | 4.96 unread messages | +0.48 | 5.15 | 4.86 | 10,366,200 | 2.60 | 10.08 | - |
09/04/68
|
4.52 | 4.48 unread messages | -0.14 | 4.60 | 4.32 | 8,918,700 | 2.35 | 11.16 | - |
08/04/68
|
4.86 | 4.62 unread messages | -0.48 | 4.94 | 4.62 | 7,140,300 | 2.42 | 10.82 | - |
04/04/68
|
5.40 | 5.10 unread messages | -0.35 | 5.45 | 5.10 | 7,737,600 | 2.67 | 9.80 | - |
03/04/68
|
5.60 | 5.45 unread messages | -0.25 | 5.65 | 5.40 | 7,975,100 | 2.86 | 9.17 | - |
02/04/68
|
5.75 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 3,303,500 | 2.99 | 8.77 | - |
01/04/68
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.65 | 3,568,800 | 2.99 | 8.77 | - |
31/03/68
|
5.70 | 5.70 unread messages | -0.05 | 5.75 | 5.60 | 7,474,200 | 2.99 | 8.77 | - |
28/03/68
|
5.85 | 5.75 unread messages | -0.05 | 5.85 | 5.75 | 1,812,100 | 3.01 | 8.70 | - |
27/03/68
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.75 | 699,100 | 3.04 | 8.62 | - |
26/03/68
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.75 | 2,520,100 | 3.04 | 8.62 | - |
25/03/68
|
5.90 | 5.80 unread messages | -0.05 | 5.90 | 5.80 | 1,208,400 | 3.04 | 8.62 | - |
24/03/68
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.80 | 1,184,200 | 3.07 | 8.55 | - |
21/03/68
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.80 | 1,250,200 | 3.09 | 8.47 | - |
20/03/68
|
5.80 | 5.85 unread messages | +0.05 | 5.95 | 5.75 | 2,805,600 | 3.07 | 8.55 | - |
19/03/68
|
5.75 | 5.80 unread messages | +0.10 | 5.85 | 5.65 | 2,390,400 | 3.04 | 8.62 | - |
18/03/68
|
5.65 | 5.70 unread messages | +0.05 | 5.75 | 5.65 | 2,253,100 | 2.99 | 8.77 | - |
17/03/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 942,600 | 2.96 | 8.85 | - |
14/03/68
|
5.70 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 1,337,800 | 2.99 | 8.77 | - |
13/03/68
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.65 | 720,300 | 2.96 | 8.85 | - |
12/03/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.60 | 2,401,100 | 2.96 | 8.85 | - |
11/03/68
|
5.60 | 5.70 unread messages | +0.05 | 5.75 | 5.50 | 3,607,200 | 2.99 | 8.77 | - |
10/03/68
|
5.80 | 5.65 unread messages | -0.10 | 5.80 | 5.55 | 3,820,300 | 2.96 | 8.85 | - |
07/03/68
|
5.65 | 5.75 unread messages | +0.10 | 5.75 | 5.60 | 2,835,600 | 3.01 | 8.70 | - |
06/03/68
|
5.75 | 5.65 unread messages | -0.05 | 5.75 | 5.60 | 2,255,200 | 2.96 | 8.85 | - |
05/03/68
|
5.65 | 5.70 unread messages | +0.10 | 5.75 | 5.55 | 2,452,100 | 2.99 | 8.77 | - |
04/03/68
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 6,559,300 | 2.94 | 8.93 | - |
03/03/68
|
5.65 | 5.60 unread messages | -0.05 | 5.70 | 5.55 | 3,761,000 | 2.94 | 8.93 | - |
28/02/68
|
5.75 | 5.65 unread messages | -0.15 | 5.75 | 5.60 | 5,993,000 | 2.96 | 8.85 | - |
27/02/68
|
5.80 | 5.80 unread messages | -0.05 | 5.85 | 5.75 | 1,806,600 | 3.04 | 8.62 | - |
26/02/68
|
5.75 | 5.85 unread messages | +0.10 | 5.90 | 5.75 | 2,585,400 | 3.07 | 8.55 | - |
25/02/68
|
6.00 | 5.75 unread messages | -0.25 | 6.00 | 5.75 | 3,624,900 | 3.01 | 8.70 | - |
24/02/68
|
6.05 | 6.00 unread messages | 0.00 | 6.15 | 5.90 | 7,205,900 | 3.15 | 8.33 | - |
21/02/68
|
5.90 | 6.00 unread messages | +0.10 | 6.00 | 5.85 | 2,435,300 | 3.23 | 6.67 | - |
20/02/68
|
6.00 | 5.90 unread messages | -0.10 | 6.10 | 5.85 | 5,558,800 | 3.18 | 6.78 | - |
19/02/68
|
5.85 | 6.00 unread messages | +0.15 | 6.05 | 5.80 | 5,360,300 | 3.23 | 6.67 | - |
18/02/68
|
5.75 | 5.85 unread messages | +0.10 | 5.85 | 5.70 | 3,887,800 | 3.15 | 6.84 | - |
17/02/68
|
5.65 | 5.75 unread messages | 0.00 | 5.75 | 5.60 | 5,824,700 | 3.10 | 6.96 | - |
14/02/68
|
5.70 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 2,904,100 | 3.10 | 6.96 | - |
13/02/68
|
5.75 | 5.70 unread messages | -0.05 | 5.85 | 5.65 | 11,151,900 | 3.07 | 7.02 | - |
11/02/68
|
5.70 | 5.75 unread messages | +0.05 | 5.75 | 5.55 | 5,327,900 | 3.10 | 6.96 | - |
10/02/68
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.55 | 1,724,700 | 3.07 | 7.02 | - |
07/02/68
|
5.55 | 5.70 unread messages | +0.15 | 5.70 | 5.50 | 1,476,400 | 3.07 | 7.02 | - |
06/02/68
|
5.70 | 5.55 unread messages | -0.15 | 5.70 | 5.55 | 1,507,100 | 2.99 | 7.21 | - |
05/02/68
|
5.80 | 5.70 unread messages | -0.05 | 5.80 | 5.60 | 1,722,700 | 3.07 | 7.02 | - |
04/02/68
|
5.95 | 5.75 unread messages | -0.15 | 5.95 | 5.75 | 973,100 | 3.10 | 6.96 | - |
03/02/68
|
5.70 | 5.90 unread messages | +0.15 | 5.90 | 5.55 | 2,633,900 | 3.18 | 6.78 | - |
31/01/68
|
5.95 | 5.75 unread messages | -0.15 | 5.95 | 5.70 | 2,530,100 | 3.10 | 6.96 | - |
30/01/68
|
5.95 | 5.90 unread messages | -0.05 | 6.00 | 5.90 | 1,149,700 | 3.18 | 6.78 | - |
29/01/68
|
6.00 | 5.95 unread messages | -0.10 | 6.05 | 5.95 | 1,355,700 | 3.21 | 6.72 | - |
28/01/68
|
5.95 | 6.05 unread messages | +0.10 | 6.10 | 5.95 | 1,309,400 | 3.26 | 6.61 | - |
27/01/68
|
5.95 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 847,900 | 3.21 | 6.72 | - |
24/01/68
|
5.90 | 5.90 unread messages | 0.00 | 6.00 | 5.80 | 809,100 | 3.18 | 6.78 | - |
23/01/68
|
6.00 | 5.90 unread messages | -0.05 | 6.00 | 5.90 | 1,003,500 | 3.18 | 6.78 | - |
22/01/68
|
5.80 | 5.95 unread messages | +0.15 | 6.00 | 5.80 | 1,354,900 | 3.21 | 6.72 | - |
21/01/68
|
5.65 | 5.80 unread messages | +0.10 | 5.85 | 5.65 | 2,267,900 | 3.13 | 6.90 | - |
20/01/68
|
5.65 | 5.70 unread messages | +0.10 | 5.75 | 5.65 | 1,581,900 | 3.07 | 7.02 | - |
17/01/68
|
5.80 | 5.60 unread messages | -0.20 | 5.80 | 5.60 | 3,337,200 | 3.02 | 7.14 | - |
16/01/68
|
5.80 | 5.80 unread messages | +0.05 | 5.85 | 5.70 | 1,575,000 | 3.13 | 6.90 | - |
15/01/68
|
5.75 | 5.75 unread messages | -0.05 | 5.80 | 5.70 | 1,405,900 | 3.10 | 6.96 | - |
14/01/68
|
5.80 | 5.80 unread messages | +0.05 | 5.90 | 5.75 | 1,445,800 | 3.13 | 6.90 | - |
13/01/68
|
5.70 | 5.75 unread messages | 0.00 | 5.80 | 5.65 | 1,288,800 | 3.10 | 6.96 | - |
10/01/68
|
5.70 | 5.75 unread messages | +0.05 | 5.85 | 5.55 | 3,776,900 | 3.10 | 6.96 | - |
09/01/68
|
5.90 | 5.70 unread messages | -0.20 | 5.90 | 5.65 | 2,017,600 | 3.07 | 7.02 | - |
08/01/68
|
5.95 | 5.90 unread messages | -0.05 | 6.00 | 5.80 | 1,616,200 | 3.18 | 6.78 | - |
07/01/68
|
5.90 | 5.95 unread messages | +0.05 | 6.00 | 5.85 | 1,641,400 | 3.21 | 6.72 | - |
06/01/68
|
6.05 | 5.90 unread messages | -0.15 | 6.10 | 5.85 | 2,377,100 | 3.18 | 6.78 | - |
03/01/68
|
6.10 | 6.05 unread messages | -0.05 | 6.20 | 6.00 | 1,654,900 | 3.26 | 6.61 | - |
02/01/68
|
6.30 | 6.10 unread messages | -0.20 | 6.30 | 6.10 | 1,126,000 | 3.29 | 6.56 | - |