ราคาหุ้นย้อนหลัง RSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.93 | 0.96 unread messages | +0.02 | 0.97 | 0.93 | 157,700 | -100.00 | 0.00 | - |
16/03/69
|
0.96 | 0.94 unread messages | -0.02 | 0.96 | 0.91 | 156,700 | -100.00 | 0.00 | - |
13/03/69
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.94 | 42,000 | -100.00 | 0.00 | - |
12/03/69
|
0.95 | 0.95 unread messages | -0.01 | 0.97 | 0.94 | 62,000 | -100.00 | 0.00 | - |
11/03/69
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 38,300 | -100.00 | 0.00 | - |
10/03/69
|
0.97 | 0.96 unread messages | -0.01 | 0.98 | 0.94 | 50,000 | -100.00 | 0.00 | - |
09/03/69
|
0.96 | 0.97 unread messages | -0.01 | 0.97 | 0.93 | 73,200 | -100.00 | 0.00 | - |
06/03/69
|
0.98 | 0.98 unread messages | -0.06 | 1.00 | 0.97 | 140,000 | -100.00 | 0.00 | - |
05/03/69
|
1.06 | 1.04 unread messages | +0.05 | 1.06 | 0.96 | 43,300 | -100.00 | 0.00 | - |
04/03/69
|
1.05 | 0.99 unread messages | -0.09 | 1.05 | 0.95 | 350,200 | -100.00 | 0.00 | - |
02/03/69
|
1.12 | 1.08 unread messages | -0.04 | 1.13 | 1.08 | 412,000 | -100.00 | 0.00 | - |
27/02/69
|
1.15 | 1.12 unread messages | -0.03 | 1.15 | 1.12 | 627,800 | -100.00 | 0.00 | - |
26/02/69
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.14 | 143,300 | 30.03 | 15.65 | - |
25/02/69
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.15 | 42,700 | 30.03 | 15.65 | - |
24/02/69
|
1.13 | 1.15 unread messages | 0.00 | 1.16 | 1.13 | 24,800 | 30.03 | 15.65 | - |
23/02/69
|
1.15 | 1.15 unread messages | -0.01 | 1.17 | 1.15 | 40,800 | 30.03 | 15.65 | - |
20/02/69
|
1.19 | 1.16 unread messages | -0.02 | 1.19 | 1.16 | 541,800 | 30.29 | 15.52 | - |
19/02/69
|
1.14 | 1.18 unread messages | +0.05 | 1.18 | 1.13 | 786,000 | 30.81 | 15.25 | - |
18/02/69
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.13 | 62,800 | 29.50 | 15.93 | - |
17/02/69
|
1.12 | 1.15 unread messages | +0.03 | 1.15 | 1.11 | 151,600 | 30.03 | 15.65 | - |
16/02/69
|
1.15 | 1.12 unread messages | -0.02 | 1.15 | 1.12 | 112,200 | 29.24 | 16.07 | - |
13/02/69
|
1.14 | 1.14 unread messages | 0.00 | 1.15 | 1.13 | 130,800 | 29.77 | 15.79 | - |
12/02/69
|
1.15 | 1.14 unread messages | +0.01 | 1.17 | 1.11 | 335,000 | 29.77 | 15.79 | - |
11/02/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.13 | 88,400 | 29.50 | 15.93 | - |
10/02/69
|
1.12 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 74,400 | 29.50 | 15.93 | - |
09/02/69
|
1.14 | 1.13 unread messages | +0.01 | 1.15 | 1.13 | 31,700 | 29.50 | 15.93 | - |
06/02/69
|
1.16 | 1.12 unread messages | -0.04 | 1.16 | 1.12 | 23,900 | 29.24 | 16.07 | - |
05/02/69
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.15 | 14,900 | 30.29 | 15.52 | - |
04/02/69
|
1.19 | 1.17 unread messages | +0.06 | 1.19 | 1.16 | 243,600 | 30.55 | 15.38 | - |
03/02/69
|
1.13 | 1.11 unread messages | 0.00 | 1.13 | 1.11 | 222,600 | 28.98 | 16.22 | - |
02/02/69
|
1.12 | 1.11 unread messages | -0.01 | 1.14 | 1.10 | 279,300 | 28.98 | 16.22 | - |
30/01/69
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.10 | 35,300 | 29.24 | 16.07 | - |
29/01/69
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.13 | 238,400 | 29.50 | 15.93 | - |
28/01/69
|
1.19 | 1.15 unread messages | +0.01 | 1.19 | 1.15 | 163,900 | 30.03 | 15.65 | - |
27/01/69
|
1.15 | 1.14 unread messages | 0.00 | 1.15 | 1.14 | 242,100 | 29.77 | 15.79 | - |
26/01/69
|
1.15 | 1.14 unread messages | +0.02 | 1.15 | 1.14 | 230,000 | 29.77 | 15.79 | - |
23/01/69
|
1.17 | 1.12 unread messages | -0.04 | 1.17 | 1.10 | 243,500 | 29.24 | 16.07 | - |
22/01/69
|
1.20 | 1.16 unread messages | -0.02 | 1.20 | 1.16 | 23,500 | 30.29 | 15.52 | - |
21/01/69
|
1.16 | 1.18 unread messages | +0.02 | 1.21 | 1.16 | 532,700 | 30.81 | 15.25 | - |
20/01/69
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.15 | 223,800 | 30.29 | 15.52 | - |
19/01/69
|
1.14 | 1.15 unread messages | +0.02 | 1.16 | 1.13 | 2,600 | 30.03 | 15.65 | - |
16/01/69
|
1.16 | 1.13 unread messages | -0.03 | 1.16 | 1.13 | 229,900 | 29.50 | 15.93 | - |
15/01/69
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.10 | 225,100 | 30.29 | 15.52 | - |
14/01/69
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.16 | 220,900 | 30.29 | 15.52 | - |
13/01/69
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.15 | 16,600 | 30.29 | 15.52 | - |
12/01/69
|
1.12 | 1.15 unread messages | -0.05 | 1.18 | 1.11 | 148,900 | 30.03 | 15.65 | - |
09/01/69
|
1.21 | 1.20 unread messages | -0.01 | 1.24 | 1.20 | 216,000 | 31.33 | 15.00 | - |
08/01/69
|
1.21 | 1.21 unread messages | 0.00 | 1.21 | 1.20 | 249,800 | 31.59 | 14.88 | - |
07/01/69
|
1.21 | 1.21 unread messages | 0.00 | 1.21 | 1.20 | 47,300 | 31.59 | 14.88 | - |
06/01/69
|
1.20 | 1.21 unread messages | +0.01 | 1.22 | 1.20 | 50,600 | 31.59 | 14.88 | - |
05/01/69
|
1.12 | 1.20 unread messages | 0.00 | 1.21 | 1.11 | 130,600 | 31.33 | 15.00 | - |