ราคาหุ้นย้อนหลัง RPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |