ราคาหุ้นย้อนหลัง RPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.35 | 663,600 | 17.01 | 5.36 | - |
28/04/68
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 262,300 | 17.02 | 5.36 | - |
25/04/68
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 302,400 | 17.02 | 5.35 | - |
24/04/68
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.35 | 281,900 | 17.03 | 5.35 | - |
23/04/68
|
5.35 | 5.50 unread messages | +0.15 | 5.50 | 5.30 | 283,300 | 17.03 | 5.35 | - |
22/04/68
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.25 | 173,800 | 16.56 | 5.50 | - |
21/04/68
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.25 | 141,600 | 16.56 | 5.50 | - |
18/04/68
|
5.30 | 5.30 unread messages | -0.05 | 5.30 | 5.25 | 197,000 | 16.41 | 5.55 | - |
17/04/68
|
5.20 | 5.35 unread messages | +0.15 | 5.35 | 5.20 | 269,000 | 16.57 | 5.50 | - |
16/04/68
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.20 | 100,000 | 16.11 | 5.66 | - |
11/04/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.15 | 292,400 | 16.29 | 5.60 | - |
10/04/68
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.05 | 1,457,100 | 16.31 | 5.59 | - |
09/04/68
|
5.10 | 5.25 unread messages | +0.20 | 5.25 | 5.10 | 710,600 | 16.31 | 5.59 | - |
08/04/68
|
5.25 | 5.05 unread messages | -0.30 | 5.30 | 5.05 | 865,000 | 15.70 | 5.81 | - |
04/04/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.25 | 532,700 | 16.63 | 5.48 | - |
03/04/68
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.25 | 305,700 | 16.63 | 5.48 | - |
02/04/68
|
5.30 | 5.30 unread messages | -0.05 | 5.35 | 5.30 | 141,700 | 16.48 | 5.53 | - |
01/04/68
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 267,300 | 16.64 | 5.48 | - |
31/03/68
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.30 | 218,300 | 16.64 | 5.48 | - |
28/03/68
|
5.35 | 5.30 unread messages | -0.05 | 5.35 | 5.30 | 15,900 | 16.48 | 5.53 | - |
27/03/68
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 358,000 | 16.64 | 5.48 | - |
26/03/68
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 81,800 | 16.64 | 5.48 | - |
25/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 143,500 | 16.64 | 5.48 | - |
24/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 283,400 | 16.64 | 5.48 | - |
21/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.35 | 17,900 | 16.64 | 5.48 | - |
20/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 313,900 | 16.64 | 5.48 | - |
19/03/68
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 458,900 | 16.65 | 5.48 | - |
18/03/68
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.30 | 322,100 | 16.65 | 5.47 | - |
17/03/68
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 273,900 | 16.80 | 5.42 | - |
14/03/68
|
5.30 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 267,200 | 16.81 | 5.42 | - |
13/03/68
|
5.40 | 5.35 unread messages | -0.10 | 5.40 | 5.35 | 442,500 | 16.65 | 5.47 | - |
12/03/68
|
5.45 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 392,800 | 16.96 | 5.37 | - |
11/03/68
|
5.50 | 5.40 unread messages | -0.10 | 5.50 | 5.40 | 223,300 | 16.81 | 5.42 | - |
10/03/68
|
5.40 | 5.50 unread messages | +0.10 | 5.50 | 5.40 | 499,600 | 17.12 | 5.32 | - |
07/03/68
|
5.40 | 5.40 unread messages | -0.05 | 5.40 | 5.35 | 464,500 | 16.82 | 5.42 | - |
06/03/68
|
5.30 | 5.45 unread messages | +0.10 | 5.45 | 5.30 | 541,600 | 16.97 | 5.37 | - |
05/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 97,100 | 16.66 | 5.47 | - |
04/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 139,800 | 16.67 | 5.47 | - |
03/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 528,800 | 16.67 | 5.47 | - |
28/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 185,000 | 16.69 | 5.46 | - |
27/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.40 | 5.10 | 1,719,600 | 16.70 | 5.46 | - |
26/02/68
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 603,700 | 16.70 | 5.46 | - |
25/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 403,300 | 16.70 | 5.46 | - |
24/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.35 | 168,000 | 16.70 | 5.46 | - |
21/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 114,100 | 16.70 | 5.46 | - |
20/02/68
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.30 | 659,600 | 16.72 | 5.45 | - |
19/02/68
|
5.30 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 233,600 | 16.89 | 5.40 | - |
18/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 883,100 | 16.74 | 5.44 | - |
17/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.25 | 1,077,800 | 16.49 | 5.67 | - |
14/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 175,000 | 16.49 | 5.67 | - |
13/02/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 242,600 | 16.50 | 5.67 | - |
11/02/68
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.35 | 239,800 | 16.50 | 5.67 | - |
10/02/68
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 128,500 | 16.66 | 5.61 | - |
07/02/68
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 433,400 | 16.68 | 5.61 | - |
06/02/68
|
5.35 | 5.35 unread messages | -0.05 | 5.40 | 5.30 | 1,077,600 | 16.53 | 5.66 | - |
05/02/68
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 240,700 | 16.69 | 5.60 | - |
04/02/68
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.30 | 352,700 | 16.69 | 5.60 | - |
03/02/68
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.30 | 427,100 | 16.70 | 5.60 | - |
31/01/68
|
5.40 | 5.40 unread messages | -0.05 | 5.40 | 5.30 | 719,100 | 16.70 | 5.60 | - |
30/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 276,200 | 16.85 | 5.55 | - |
29/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 100,800 | 16.85 | 5.55 | - |
28/01/68
|
5.45 | 5.45 unread messages | +0.05 | 5.45 | 5.35 | 92,600 | 16.85 | 5.55 | - |
27/01/68
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 121,500 | 16.70 | 5.60 | - |
24/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 165,800 | 16.86 | 5.55 | - |
23/01/68
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.40 | 285,900 | 16.87 | 5.54 | - |
22/01/68
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 448,600 | 17.03 | 5.49 | - |
21/01/68
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.40 | 466,900 | 17.03 | 5.49 | - |
20/01/68
|
5.45 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 467,600 | 16.89 | 5.54 | - |
17/01/68
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 538,200 | 17.05 | 5.48 | - |
16/01/68
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.45 | 376,900 | 17.06 | 5.48 | - |
15/01/68
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.45 | 501,800 | 17.21 | 5.43 | - |
14/01/68
|
5.55 | 5.55 unread messages | -0.05 | 5.55 | 5.45 | 541,000 | 17.22 | 5.43 | - |
13/01/68
|
5.55 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 225,600 | 17.38 | 5.38 | - |
10/01/68
|
5.50 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 198,500 | 17.38 | 5.38 | - |
09/01/68
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 203,900 | 17.39 | 5.38 | - |
08/01/68
|
5.55 | 5.60 unread messages | -0.05 | 5.60 | 5.50 | 98,900 | 17.39 | 5.38 | - |
07/01/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.45 | 228,200 | 17.55 | 5.33 | - |
06/01/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.30 | 1,048,100 | 17.56 | 5.32 | - |
03/01/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.60 | 144,400 | 17.56 | 5.32 | - |
02/01/68
|
5.50 | 5.65 unread messages | +0.15 | 5.65 | 5.45 | 316,000 | 17.57 | 5.32 | - |