ราคาหุ้นย้อนหลัง RPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.35 | 1,275,000 | -100.00 | 2.78 | - |
07/05/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 2,373,100 | -100.00 | 2.70 | - |
06/05/69
|
0.38 | 0.37 unread messages | -0.01 | 0.39 | 0.36 | 8,108,000 | -100.00 | 2.70 | - |
05/05/69
|
0.37 | 0.38 unread messages | +0.02 | 0.39 | 0.36 | 12,037,400 | -100.00 | 2.63 | - |
30/04/69
|
0.36 | 0.36 unread messages | +0.01 | 0.38 | 0.35 | 8,785,300 | -100.00 | 2.78 | - |
29/04/69
|
0.33 | 0.35 unread messages | +0.02 | 0.37 | 0.33 | 11,259,700 | -100.00 | 2.86 | - |
28/04/69
|
0.35 | 0.33 unread messages | -0.02 | 0.35 | 0.33 | 5,591,500 | -100.00 | 3.03 | - |
27/04/69
|
0.36 | 0.35 unread messages | 0.00 | 0.38 | 0.34 | 5,196,300 | -100.00 | 2.86 | - |
24/04/69
|
0.36 | 0.35 unread messages | 0.00 | 0.38 | 0.35 | 4,519,600 | -100.00 | 2.86 | - |
23/04/69
|
0.34 | 0.35 unread messages | +0.01 | 0.38 | 0.34 | 10,789,700 | -100.00 | 2.86 | - |
22/04/69
|
0.36 | 0.34 unread messages | -0.02 | 0.37 | 0.33 | 5,344,000 | -100.00 | 2.94 | - |
21/04/69
|
0.38 | 0.36 unread messages | -0.02 | 0.39 | 0.36 | 4,338,700 | -100.00 | 2.78 | - |
20/04/69
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.36 | 7,658,300 | -100.00 | 2.63 | - |
17/04/69
|
0.41 | 0.39 unread messages | -0.02 | 0.42 | 0.39 | 3,285,100 | -100.00 | 2.56 | - |
10/04/69
|
0.43 | 0.41 unread messages | -0.01 | 0.44 | 0.40 | 5,866,900 | -100.00 | 2.44 | - |
09/04/69
|
0.41 | 0.42 unread messages | +0.02 | 0.43 | 0.40 | 7,493,000 | -100.00 | 2.38 | - |
08/04/69
|
0.41 | 0.40 unread messages | -0.02 | 0.43 | 0.40 | 5,842,400 | -100.00 | 2.50 | - |
07/04/69
|
0.41 | 0.42 unread messages | +0.02 | 0.44 | 0.40 | 11,340,600 | -100.00 | 2.38 | - |
03/04/69
|
0.45 | 0.40 unread messages | -0.04 | 0.46 | 0.40 | 12,027,200 | -100.00 | 2.50 | - |
02/04/69
|
0.42 | 0.44 unread messages | +0.03 | 0.47 | 0.42 | 24,048,700 | -100.00 | 2.27 | - |
01/04/69
|
0.49 | 0.41 unread messages | -0.06 | 0.49 | 0.39 | 32,709,000 | -100.00 | 2.44 | - |
31/03/69
|
0.41 | 0.47 unread messages | +0.07 | 0.52 | 0.41 | 64,572,600 | -100.00 | 2.13 | - |
30/03/69
|
0.42 | 0.40 unread messages | -0.01 | 0.43 | 0.40 | 6,688,400 | -100.00 | 2.50 | - |
27/03/69
|
0.42 | 0.41 unread messages | -0.01 | 0.44 | 0.40 | 14,532,700 | -100.00 | 2.44 | - |
26/03/69
|
0.37 | 0.42 unread messages | +0.06 | 0.45 | 0.36 | 48,149,800 | -100.00 | 2.38 | - |
25/03/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.34 | 5,186,900 | -100.00 | 2.78 | - |
24/03/69
|
0.39 | 0.36 unread messages | -0.02 | 0.41 | 0.36 | 10,946,100 | -100.00 | 2.78 | - |
23/03/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.35 | 19,738,300 | -100.00 | 2.63 | - |
20/03/69
|
0.30 | 0.39 unread messages | +0.09 | 0.39 | 0.30 | 36,919,200 | -100.00 | 2.56 | - |
19/03/69
|
0.30 | 0.30 unread messages | -0.02 | 0.31 | 0.30 | 870,700 | -100.00 | 3.33 | - |
18/03/69
|
0.31 | 0.32 unread messages | +0.01 | 0.32 | 0.30 | 1,474,200 | -100.00 | 3.13 | - |
17/03/69
|
0.29 | 0.31 unread messages | +0.02 | 0.31 | 0.29 | 1,242,100 | -100.00 | 3.23 | - |
16/03/69
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 951,500 | -100.00 | 3.45 | - |
13/03/69
|
0.29 | 0.29 unread messages | +0.01 | 0.30 | 0.28 | 954,300 | -100.00 | 3.45 | - |
12/03/69
|
0.27 | 0.28 unread messages | +0.01 | 0.30 | 0.27 | 2,875,700 | -100.00 | 3.57 | - |
11/03/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 1,588,600 | -100.00 | 3.70 | - |
10/03/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 1,797,200 | -100.00 | 3.57 | - |
09/03/69
|
0.29 | 0.28 unread messages | -0.01 | 0.30 | 0.27 | 2,925,100 | -100.00 | 3.57 | - |
06/03/69
|
0.31 | 0.29 unread messages | -0.01 | 0.32 | 0.29 | 2,452,000 | -100.00 | 3.45 | - |
05/03/69
|
0.32 | 0.30 unread messages | -0.01 | 0.32 | 0.30 | 1,529,800 | -100.00 | 3.33 | - |
04/03/69
|
0.33 | 0.31 unread messages | -0.01 | 0.34 | 0.31 | 10,892,600 | -100.00 | 3.23 | - |
02/03/69
|
0.31 | 0.32 unread messages | +0.03 | 0.35 | 0.31 | 10,265,100 | -100.00 | 3.13 | - |
27/02/69
|
0.30 | 0.29 unread messages | -0.02 | 0.31 | 0.29 | 1,219,200 | -100.00 | 3.45 | - |
26/02/69
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 995,300 | -100.00 | 3.23 | - |
25/02/69
|
0.32 | 0.31 unread messages | 0.00 | 0.32 | 0.29 | 689,200 | -100.00 | 3.23 | - |
24/02/69
|
0.30 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 515,400 | -100.00 | 3.23 | - |
23/02/69
|
0.31 | 0.31 unread messages | +0.01 | 0.32 | 0.30 | 1,855,700 | -100.00 | 3.23 | - |
20/02/69
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 906,200 | -100.00 | 3.33 | - |
19/02/69
|
0.30 | 0.31 unread messages | +0.02 | 0.33 | 0.29 | 3,783,100 | -100.00 | 3.23 | - |
18/02/69
|
0.31 | 0.29 unread messages | -0.02 | 0.31 | 0.29 | 634,900 | -100.00 | 3.45 | - |
17/02/69
|
0.28 | 0.31 unread messages | +0.01 | 0.31 | 0.28 | 711,400 | -100.00 | 3.23 | - |
16/02/69
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 626,900 | -100.00 | 3.33 | - |
13/02/69
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.28 | 839,200 | -100.00 | 3.45 | - |
12/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 4,045,800 | -100.00 | 3.33 | - |
11/02/69
|
0.28 | 0.30 unread messages | +0.02 | 0.30 | 0.27 | 5,751,200 | -100.00 | 3.33 | - |
10/02/69
|
0.27 | 0.28 unread messages | +0.01 | 0.29 | 0.26 | 3,708,200 | -100.00 | 3.57 | - |
09/02/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 533,400 | -100.00 | 3.70 | - |
06/02/69
|
0.27 | 0.28 unread messages | +0.01 | 0.29 | 0.27 | 325,300 | -100.00 | 3.57 | - |
05/02/69
|
0.28 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 244,600 | -100.00 | 3.70 | - |
04/02/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 45,700 | -100.00 | 3.70 | - |
03/02/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 770,800 | -100.00 | 3.57 | - |
02/02/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 189,600 | -100.00 | 3.57 | - |
30/01/69
|
0.28 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 132,400 | -100.00 | 3.70 | - |
29/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 238,700 | -100.00 | 3.70 | - |
28/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 1,202,300 | -100.00 | 3.70 | - |
27/01/69
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 30,800 | -100.00 | 3.57 | - |
26/01/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 422,000 | -100.00 | 3.57 | - |
23/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 641,600 | -100.00 | 3.70 | - |
22/01/69
|
0.27 | 0.27 unread messages | -0.01 | 0.28 | 0.26 | 1,115,400 | -100.00 | 3.70 | - |
21/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 361,800 | -100.00 | 3.57 | - |
20/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 151,500 | -100.00 | 3.57 | - |
19/01/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 141,200 | -100.00 | 3.57 | - |
16/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 113,300 | -100.00 | 3.70 | - |
15/01/69
|
0.26 | 0.27 unread messages | -0.01 | 0.28 | 0.26 | 1,682,400 | -100.00 | 3.70 | - |
14/01/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.26 | 1,169,100 | -100.00 | 3.57 | - |
13/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 50,300 | -100.00 | 3.70 | - |
12/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 155,400 | -100.00 | 3.57 | - |
09/01/69
|
0.28 | 0.28 unread messages | -0.01 | 0.28 | 0.27 | 138,500 | -100.00 | 3.57 | - |
08/01/69
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 450,400 | -100.00 | 3.45 | - |
07/01/69
|
0.28 | 0.29 unread messages | +0.02 | 0.29 | 0.27 | 412,500 | -100.00 | 3.45 | - |
06/01/69
|
0.27 | 0.27 unread messages | +0.01 | 0.28 | 0.27 | 869,500 | -100.00 | 3.70 | - |
05/01/69
|
0.28 | 0.26 unread messages | -0.02 | 0.29 | 0.26 | 612,000 | -100.00 | 3.85 | - |