ราคาหุ้นย้อนหลัง RPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.24 | 563,900 | -100.00 | 3.85 | - |
10/04/68
|
0.23 | 0.25 unread messages | +0.03 | 0.25 | 0.23 | 417,600 | -100.00 | 4.00 | - |
09/04/68
|
0.23 | 0.22 unread messages | -0.01 | 0.24 | 0.22 | 432,100 | -100.00 | 4.55 | - |
08/04/68
|
0.24 | 0.23 unread messages | -0.01 | 0.25 | 0.22 | 4,723,100 | -100.00 | 4.35 | - |
04/04/68
|
0.25 | 0.24 unread messages | -0.01 | 0.26 | 0.24 | 1,047,200 | -100.00 | 4.17 | - |
03/04/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 492,400 | -100.00 | 4.00 | - |
02/04/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 702,800 | -100.00 | 4.00 | - |
01/04/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 101,300 | -100.00 | 3.85 | - |
31/03/68
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 428,300 | -100.00 | 3.85 | - |
28/03/68
|
0.25 | 0.26 unread messages | -0.01 | 0.26 | 0.25 | 221,800 | -100.00 | 3.85 | - |
27/03/68
|
0.26 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 15,900 | -100.00 | 3.70 | - |
26/03/68
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 385,500 | -100.00 | 3.70 | - |
25/03/68
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 545,500 | -100.00 | 3.85 | - |
24/03/68
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 1,255,700 | -100.00 | 3.85 | - |
21/03/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.27 | 759,600 | -100.00 | 3.70 | - |
20/03/68
|
0.27 | 0.27 unread messages | +0.01 | 0.28 | 0.27 | 1,273,300 | -100.00 | 3.70 | - |
19/03/68
|
0.27 | 0.26 unread messages | -0.01 | 0.28 | 0.26 | 5,087,500 | -100.00 | 3.85 | - |
18/03/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 28,300 | -100.00 | 3.70 | - |
17/03/68
|
0.27 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 230,800 | -100.00 | 3.70 | - |
14/03/68
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 1,172,800 | -100.00 | 3.85 | - |
13/03/68
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 631,800 | -100.00 | 3.70 | - |
12/03/68
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 347,400 | -100.00 | 3.85 | - |
11/03/68
|
0.26 | 0.27 unread messages | +0.01 | 0.28 | 0.25 | 2,847,700 | -100.00 | 3.70 | - |
10/03/68
|
0.26 | 0.26 unread messages | 0.00 | 0.28 | 0.26 | 1,042,800 | -100.00 | 3.85 | - |
07/03/68
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 4,927,200 | -100.00 | 3.85 | - |
06/03/68
|
0.24 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 2,758,900 | -100.00 | 4.00 | - |
05/03/68
|
0.25 | 0.25 unread messages | +0.01 | 0.26 | 0.24 | 5,567,500 | -100.00 | 4.00 | - |
04/03/68
|
0.25 | 0.24 unread messages | -0.01 | 0.27 | 0.24 | 1,434,300 | -100.00 | 4.17 | - |
03/03/68
|
0.27 | 0.25 unread messages | -0.02 | 0.27 | 0.25 | 2,159,000 | -100.00 | 4.00 | - |
28/02/68
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 2,856,600 | -100.00 | 3.70 | - |
27/02/68
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 1,645,300 | -100.00 | 3.85 | - |
26/02/68
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 587,400 | -100.00 | 3.70 | - |
25/02/68
|
0.29 | 0.26 unread messages | -0.02 | 0.29 | 0.25 | 2,801,900 | -100.00 | 3.85 | - |
24/02/68
|
0.29 | 0.28 unread messages | -0.01 | 0.30 | 0.28 | 422,000 | -100.00 | 14.29 | - |
21/02/68
|
0.29 | 0.29 unread messages | +0.01 | 0.30 | 0.29 | 404,700 | -100.00 | 13.79 | - |
20/02/68
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 767,400 | -100.00 | 14.29 | - |
19/02/68
|
0.29 | 0.30 unread messages | +0.02 | 0.31 | 0.29 | 1,475,300 | -100.00 | 13.33 | - |
18/02/68
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 91,000 | -100.00 | 14.29 | - |
17/02/68
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 105,600 | -100.00 | 14.29 | - |
14/02/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 1,099,200 | -100.00 | 13.79 | - |
13/02/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 165,100 | -100.00 | 14.29 | - |
11/02/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 266,700 | -100.00 | 14.29 | - |
10/02/68
|
0.28 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 456,000 | -100.00 | 14.29 | - |
07/02/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 763,400 | -100.00 | 14.81 | - |
06/02/68
|
0.29 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 616,800 | -100.00 | 14.81 | - |
05/02/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 1,787,500 | -100.00 | 14.29 | - |
04/02/68
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.27 | 4,841,300 | -100.00 | 14.29 | - |
03/02/68
|
0.31 | 0.30 unread messages | -0.02 | 0.32 | 0.26 | 6,329,900 | -100.00 | 13.33 | - |
31/01/68
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 226,800 | -100.00 | 12.50 | - |
30/01/68
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.33 | 283,700 | -100.00 | 12.12 | - |
29/01/68
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 43,200 | -100.00 | 11.76 | - |
28/01/68
|
0.34 | 0.34 unread messages | 0.00 | 0.34 | 0.33 | 42,300 | -100.00 | 11.76 | - |
27/01/68
|
0.33 | 0.34 unread messages | +0.01 | 0.35 | 0.33 | 472,500 | -100.00 | 11.76 | - |
24/01/68
|
0.33 | 0.33 unread messages | 0.00 | 0.34 | 0.32 | 274,500 | -100.00 | 12.12 | - |
23/01/68
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 672,400 | -100.00 | 12.12 | - |
22/01/68
|
0.33 | 0.32 unread messages | -0.02 | 0.34 | 0.31 | 2,416,400 | -100.00 | 12.50 | - |
21/01/68
|
0.32 | 0.34 unread messages | +0.03 | 0.36 | 0.32 | 3,238,900 | -100.00 | 11.76 | - |
20/01/68
|
0.30 | 0.31 unread messages | +0.01 | 0.33 | 0.29 | 1,978,700 | -100.00 | 12.90 | - |
17/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.28 | 1,181,700 | -100.00 | 13.33 | - |
16/01/68
|
0.33 | 0.30 unread messages | -0.03 | 0.33 | 0.30 | 1,634,600 | -100.00 | 13.33 | - |
15/01/68
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.32 | 1,997,700 | -100.00 | 12.12 | - |
14/01/68
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 761,500 | -100.00 | 11.76 | - |
13/01/68
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.33 | 746,500 | -100.00 | 11.76 | - |
10/01/68
|
0.37 | 0.35 unread messages | -0.01 | 0.37 | 0.35 | 1,438,900 | -100.00 | 11.43 | - |
09/01/68
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 1,038,800 | -100.00 | 11.11 | - |
08/01/68
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 422,900 | -100.00 | 10.53 | - |
07/01/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 321,000 | -100.00 | 10.26 | - |
06/01/68
|
0.38 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 139,400 | -100.00 | 10.26 | - |
03/01/68
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 1,433,100 | -100.00 | 10.26 | - |
02/01/68
|
0.40 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 79,100 | -100.00 | 10.00 | - |