ราคาหุ้นย้อนหลัง RPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.96 | 208,700 | 14.43 | 5.65 | - |
16/03/69
|
4.98 | 4.98 unread messages | -0.02 | 5.00 | 4.98 | 90,600 | 14.54 | 5.60 | - |
13/03/69
|
5.05 | 5.00 unread messages | +0.02 | 5.05 | 4.96 | 253,500 | 14.54 | 5.60 | - |
12/03/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.98 | 205,600 | 14.48 | 5.62 | - |
11/03/69
|
5.05 | 4.98 unread messages | -0.07 | 5.05 | 4.98 | 285,000 | 14.48 | 5.62 | - |
10/03/69
|
4.96 | 5.05 unread messages | +0.11 | 5.05 | 4.96 | 50,900 | 14.69 | 5.54 | - |
09/03/69
|
4.92 | 4.94 unread messages | 0.00 | 4.96 | 4.92 | 160,000 | 14.37 | 5.67 | - |
06/03/69
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.92 | 158,200 | 14.37 | 5.67 | - |
05/03/69
|
5.05 | 4.94 unread messages | +0.04 | 5.05 | 4.92 | 162,000 | 14.37 | 5.67 | - |
04/03/69
|
5.00 | 4.90 unread messages | -0.15 | 5.00 | 4.88 | 923,600 | 14.25 | 5.71 | - |
02/03/69
|
5.05 | 5.05 unread messages | -0.05 | 5.05 | 4.98 | 504,400 | 14.69 | 5.54 | - |
27/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 128,500 | 14.83 | 5.49 | - |
26/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 502,400 | 14.83 | 5.49 | - |
25/02/69
|
5.10 | 5.10 unread messages | -0.05 | 5.15 | 5.10 | 320,300 | 14.83 | 5.49 | - |
24/02/69
|
5.10 | 5.15 unread messages | 0.00 | 5.15 | 5.10 | 156,400 | 14.98 | 5.44 | - |
23/02/69
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 5.10 | 141,500 | 14.98 | 5.44 | - |
20/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.10 | 246,800 | 15.12 | 5.38 | - |
19/02/69
|
5.20 | 5.20 unread messages | +0.10 | 5.25 | 5.15 | 657,100 | 15.12 | 5.38 | - |
18/02/69
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 382,100 | 14.83 | 5.49 | - |
17/02/69
|
5.05 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 303,200 | 14.69 | 5.54 | - |
16/02/69
|
4.98 | 5.00 unread messages | +0.02 | 5.05 | 4.96 | 177,900 | 14.54 | 5.60 | - |
13/02/69
|
4.96 | 4.98 unread messages | 0.00 | 4.98 | 4.94 | 226,300 | 15.23 | 5.95 | - |
12/02/69
|
4.98 | 4.98 unread messages | 0.00 | 4.98 | 4.94 | 218,900 | 15.23 | 5.95 | - |
11/02/69
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.94 | 221,700 | 15.23 | 5.95 | - |
10/02/69
|
4.94 | 4.98 unread messages | +0.04 | 4.98 | 4.94 | 198,100 | 15.23 | 5.95 | - |
09/02/69
|
4.92 | 4.94 unread messages | +0.02 | 4.94 | 4.90 | 127,600 | 15.11 | 6.00 | - |
06/02/69
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.88 | 178,100 | 15.05 | 6.03 | - |
05/02/69
|
4.90 | 4.92 unread messages | +0.02 | 4.92 | 4.88 | 335,000 | 15.05 | 6.03 | - |
04/02/69
|
4.86 | 4.90 unread messages | +0.02 | 4.90 | 4.84 | 369,700 | 14.99 | 6.05 | - |
03/02/69
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.86 | 221,400 | 14.93 | 6.08 | - |
02/02/69
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.86 | 128,700 | 14.99 | 6.05 | - |
30/01/69
|
4.88 | 4.90 unread messages | +0.02 | 4.90 | 4.88 | 32,200 | 14.99 | 6.05 | - |
29/01/69
|
4.92 | 4.88 unread messages | -0.04 | 4.92 | 4.84 | 312,600 | 14.93 | 6.08 | - |
28/01/69
|
4.90 | 4.92 unread messages | 0.00 | 4.94 | 4.88 | 118,800 | 15.05 | 6.03 | - |
27/01/69
|
4.86 | 4.92 unread messages | +0.04 | 4.92 | 4.86 | 66,200 | 15.05 | 6.03 | - |
26/01/69
|
4.84 | 4.88 unread messages | 0.00 | 4.88 | 4.84 | 48,800 | 14.93 | 6.08 | - |
23/01/69
|
4.84 | 4.88 unread messages | 0.00 | 4.88 | 4.84 | 38,100 | 14.93 | 6.08 | - |
22/01/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.84 | 163,700 | 14.93 | 6.08 | - |
21/01/69
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.88 | 97,700 | 14.93 | 6.08 | - |
20/01/69
|
4.90 | 4.90 unread messages | -0.02 | 4.92 | 4.88 | 109,700 | 14.99 | 6.05 | - |
19/01/69
|
4.88 | 4.92 unread messages | +0.02 | 4.92 | 4.88 | 150,400 | 15.05 | 6.03 | - |
16/01/69
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.88 | 42,000 | 14.99 | 6.05 | - |
15/01/69
|
4.88 | 4.90 unread messages | +0.02 | 4.90 | 4.86 | 50,800 | 14.99 | 6.05 | - |
14/01/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.84 | 112,800 | 14.93 | 6.08 | - |
13/01/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.82 | 368,400 | 14.93 | 6.08 | - |
12/01/69
|
4.94 | 4.88 unread messages | -0.04 | 4.94 | 4.88 | 170,800 | 14.93 | 6.08 | - |
09/01/69
|
4.94 | 4.92 unread messages | -0.02 | 4.96 | 4.92 | 94,100 | 15.05 | 6.03 | - |
08/01/69
|
4.88 | 4.94 unread messages | +0.02 | 4.94 | 4.88 | 46,900 | 15.11 | 6.00 | - |
07/01/69
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.88 | 74,400 | 15.05 | 6.03 | - |
06/01/69
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.90 | 55,900 | 15.05 | 6.03 | - |
05/01/69
|
4.96 | 4.92 unread messages | -0.04 | 4.96 | 4.90 | 215,600 | 15.05 | 6.03 | - |