ราคาหุ้นย้อนหลัง RSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.73 | 1.71 unread messages | 0.00 | 1.73 | 1.69 | 198,400 | 9.50 | 10.53 | - |
10/04/68
|
1.70 | 1.71 unread messages | +0.03 | 1.74 | 1.70 | 709,600 | 9.50 | 10.53 | - |
09/04/68
|
1.65 | 1.68 unread messages | -0.01 | 1.70 | 1.65 | 313,100 | 9.34 | 10.71 | - |
08/04/68
|
1.76 | 1.69 unread messages | -0.08 | 1.76 | 1.68 | 751,400 | 9.39 | 10.65 | - |
04/04/68
|
1.78 | 1.77 unread messages | -0.02 | 1.78 | 1.77 | 231,600 | 9.84 | 10.17 | - |
03/04/68
|
1.80 | 1.79 unread messages | -0.01 | 1.80 | 1.78 | 361,200 | 9.95 | 10.06 | - |
02/04/68
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.79 | 93,600 | 10.00 | 10.00 | - |
01/04/68
|
1.81 | 1.80 unread messages | 0.00 | 1.81 | 1.78 | 69,500 | 10.00 | 10.00 | - |
31/03/68
|
1.79 | 1.80 unread messages | -0.01 | 1.81 | 1.78 | 113,300 | 10.00 | 10.00 | - |
28/03/68
|
1.81 | 1.81 unread messages | +0.01 | 1.81 | 1.80 | 19,900 | 10.06 | 9.94 | - |
27/03/68
|
1.81 | 1.80 unread messages | -0.01 | 1.82 | 1.79 | 626,500 | 10.00 | 10.00 | - |
26/03/68
|
1.83 | 1.81 unread messages | -0.02 | 1.83 | 1.81 | 260,000 | 10.06 | 9.94 | - |
25/03/68
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.81 | 125,300 | 10.17 | 9.84 | - |
24/03/68
|
1.81 | 1.84 unread messages | +0.02 | 1.85 | 1.81 | 94,700 | 10.23 | 9.78 | - |
21/03/68
|
1.81 | 1.82 unread messages | +0.02 | 1.82 | 1.81 | 218,100 | 10.11 | 9.89 | - |
20/03/68
|
1.82 | 1.80 unread messages | -0.02 | 1.82 | 1.80 | 290,200 | 10.00 | 10.00 | - |
19/03/68
|
1.81 | 1.82 unread messages | 0.00 | 1.82 | 1.81 | 340,500 | 10.11 | 9.89 | - |
18/03/68
|
1.81 | 1.82 unread messages | 0.00 | 1.82 | 1.80 | 169,300 | 10.11 | 9.89 | - |
17/03/68
|
1.82 | 1.82 unread messages | 0.00 | 1.84 | 1.80 | 268,500 | 10.11 | 9.89 | - |
14/03/68
|
1.82 | 1.82 unread messages | -0.01 | 1.84 | 1.82 | 82,300 | 10.11 | 9.89 | - |
13/03/68
|
1.83 | 1.83 unread messages | +0.03 | 1.84 | 1.81 | 84,900 | 10.17 | 9.84 | - |
12/03/68
|
1.81 | 1.80 unread messages | -0.01 | 1.82 | 1.79 | 72,600 | 10.00 | 10.00 | - |
11/03/68
|
1.81 | 1.81 unread messages | +0.01 | 1.81 | 1.76 | 263,200 | 10.06 | 9.94 | - |
10/03/68
|
1.80 | 1.80 unread messages | 0.00 | 1.83 | 1.78 | 306,800 | 10.00 | 10.00 | - |
07/03/68
|
1.78 | 1.80 unread messages | +0.02 | 1.80 | 1.78 | 92,900 | 10.00 | 10.00 | - |
06/03/68
|
1.79 | 1.78 unread messages | 0.00 | 1.79 | 1.76 | 164,200 | 9.89 | 10.11 | - |
05/03/68
|
1.75 | 1.78 unread messages | +0.03 | 1.80 | 1.73 | 144,100 | 9.89 | 10.11 | - |
04/03/68
|
1.75 | 1.75 unread messages | -0.01 | 1.76 | 1.72 | 989,800 | 9.73 | 10.29 | - |
03/03/68
|
1.76 | 1.76 unread messages | +0.01 | 1.77 | 1.75 | 218,200 | 9.78 | 10.23 | - |
28/02/68
|
1.76 | 1.75 unread messages | +0.02 | 1.80 | 1.73 | 270,400 | 9.73 | 10.29 | - |
27/02/68
|
1.79 | 1.73 unread messages | +0.03 | 1.85 | 1.73 | 1,230,400 | 9.61 | 10.40 | - |
26/02/68
|
1.70 | 1.70 unread messages | +0.02 | 1.70 | 1.67 | 35,900 | 12.22 | 7.65 | - |
25/02/68
|
1.67 | 1.68 unread messages | +0.01 | 1.68 | 1.65 | 11,000 | 12.07 | 7.74 | - |
24/02/68
|
1.70 | 1.67 unread messages | -0.05 | 1.70 | 1.65 | 289,300 | 12.00 | 7.78 | - |
21/02/68
|
1.72 | 1.72 unread messages | -0.03 | 1.73 | 1.70 | 56,700 | 12.36 | 7.56 | - |
20/02/68
|
1.69 | 1.75 unread messages | +0.04 | 1.77 | 1.68 | 191,400 | 12.58 | 7.43 | - |
19/02/68
|
1.71 | 1.71 unread messages | 0.00 | 1.72 | 1.69 | 108,900 | 12.29 | 7.60 | - |
18/02/68
|
1.68 | 1.71 unread messages | +0.04 | 1.74 | 1.68 | 20,400 | 12.29 | 7.60 | - |
17/02/68
|
1.71 | 1.67 unread messages | -0.03 | 1.71 | 1.67 | 17,700 | 12.00 | 7.78 | - |
14/02/68
|
1.70 | 1.70 unread messages | +0.02 | 1.70 | 1.67 | 131,300 | 12.22 | 7.65 | - |
13/02/68
|
1.70 | 1.68 unread messages | -0.02 | 1.71 | 1.68 | 69,200 | 12.07 | 7.74 | - |
11/02/68
|
1.74 | 1.70 unread messages | 0.00 | 1.74 | 1.69 | 39,800 | 12.22 | 7.65 | - |
10/02/68
|
1.64 | 1.70 unread messages | +0.02 | 1.70 | 1.63 | 127,600 | 12.22 | 7.65 | - |
07/02/68
|
1.69 | 1.68 unread messages | 0.00 | 1.72 | 1.60 | 93,600 | 12.07 | 7.74 | - |
06/02/68
|
1.69 | 1.68 unread messages | -0.03 | 1.72 | 1.66 | 22,400 | 12.07 | 7.74 | - |
05/02/68
|
1.72 | 1.71 unread messages | -0.01 | 1.74 | 1.68 | 58,400 | 12.29 | 7.60 | - |
04/02/68
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.69 | 7,200 | 12.36 | 7.56 | - |
03/02/68
|
1.71 | 1.72 unread messages | +0.01 | 1.72 | 1.68 | 31,300 | 12.36 | 7.56 | - |
31/01/68
|
1.70 | 1.71 unread messages | -0.01 | 1.73 | 1.69 | 32,800 | 12.29 | 7.60 | - |
30/01/68
|
1.73 | 1.72 unread messages | 0.00 | 1.80 | 1.67 | 291,700 | 12.36 | 7.56 | - |
29/01/68
|
1.75 | 1.72 unread messages | -0.06 | 1.75 | 1.70 | 90,300 | 12.36 | 7.56 | - |
28/01/68
|
1.75 | 1.78 unread messages | +0.02 | 1.78 | 1.75 | 3,800 | 12.79 | 7.30 | - |
27/01/68
|
1.76 | 1.76 unread messages | 0.00 | 1.78 | 1.74 | 17,100 | 12.65 | 7.39 | - |
24/01/68
|
1.76 | 1.76 unread messages | -0.01 | 1.77 | 1.74 | 31,500 | 12.65 | 7.39 | - |
23/01/68
|
1.75 | 1.77 unread messages | 0.00 | 1.77 | 1.75 | 2,100 | 12.72 | 7.34 | - |
22/01/68
|
1.76 | 1.77 unread messages | 0.00 | 1.77 | 1.73 | 8,300 | 12.72 | 7.34 | - |
21/01/68
|
1.75 | 1.77 unread messages | +0.02 | 1.77 | 1.75 | 1,000 | 12.72 | 7.34 | - |
20/01/68
|
1.67 | 1.75 unread messages | +0.01 | 1.75 | 1.67 | 111,600 | 12.58 | 7.43 | - |
17/01/68
|
1.73 | 1.74 unread messages | +0.01 | 1.80 | 1.73 | 18,100 | 12.51 | 7.47 | - |
16/01/68
|
1.78 | 1.73 unread messages | -0.04 | 1.78 | 1.73 | 61,000 | 12.43 | 7.51 | - |
15/01/68
|
1.70 | 1.77 unread messages | +0.04 | 1.78 | 1.70 | 99,300 | 12.72 | 7.34 | - |
14/01/68
|
1.79 | 1.73 unread messages | -0.08 | 1.80 | 1.73 | 43,800 | 12.43 | 7.51 | - |
13/01/68
|
1.78 | 1.81 unread messages | 0.00 | 1.81 | 1.78 | 46,500 | 13.01 | 7.18 | - |
10/01/68
|
1.81 | 1.81 unread messages | 0.00 | 1.82 | 1.80 | 34,300 | 13.01 | 7.18 | - |
09/01/68
|
1.83 | 1.81 unread messages | -0.03 | 1.83 | 1.80 | 104,400 | 13.01 | 7.18 | - |
08/01/68
|
1.81 | 1.84 unread messages | +0.02 | 1.87 | 1.81 | 5,300 | 13.22 | 7.07 | - |
07/01/68
|
1.81 | 1.82 unread messages | 0.00 | 1.85 | 1.81 | 21,900 | 13.08 | 7.14 | - |
06/01/68
|
1.85 | 1.82 unread messages | -0.05 | 1.87 | 1.82 | 44,500 | 13.08 | 7.14 | - |
03/01/68
|
1.87 | 1.87 unread messages | 0.00 | 1.87 | 1.86 | 4,400 | 13.44 | 6.95 | - |
02/01/68
|
1.87 | 1.87 unread messages | +0.03 | 1.89 | 1.83 | 28,300 | 13.44 | 6.95 | - |