RATCH 75 ( -0.50 -0.67% )

บริษัท ผลิตไฟฟ้าราชบุรีโฮลดิ้ง จำกัด (มหาชน)
Status : อัพเดท 21 มกราคม 2563

ราคาหุ้น “ RATCH “ ย้อนหลัง

แสดง ราคาหุ้น “ RATCH “ ย้อนหลัง
บริษัท ผลิตไฟฟ้าราชบุรีโฮลดิ้ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-01-202075.0076.5074.2574.50 -0.50 -0.679,884,788744,615
20-01-202073.2575.2573.2575.00 2.00 2.749,270,092692,426
17-01-202073.7573.7572.2573.00 -0.50 -0.684,415,624322,344
16-01-202073.2574.2572.0073.50 0.25 0.346,072,533444,199
15-01-202074.5075.5072.2573.25 -1.25 -1.689,270,731684,935
14-01-202074.7574.7573.5074.50 0.00 0.0010,109,252748,933
13-01-202072.0074.7572.0074.50 3.00 4.2012,488,134922,976
10-01-202068.5071.7568.5071.50 3.00 4.3812,993,524917,634
09-01-202068.0069.0067.5068.50 1.00 1.485,659,863386,683
08-01-202067.5068.0066.7567.50 -0.75 -1.103,776,337254,533
07-01-202068.0068.7567.5068.25 0.25 0.372,686,794183,210
06-01-202068.0069.2567.5068.00 -0.50 -0.735,017,114343,397
03-01-202069.7569.7568.0068.50 -1.25 -1.794,704,172323,929
02-01-202068.7570.0068.5069.75 1.00 1.453,133,141217,742
30-12-201969.5069.5068.2568.75 -0.75 -1.084,776,248329,113
27-12-201969.0069.7568.7569.50 0.50 0.724,585,171317,735
26-12-201969.7569.7568.7569.00 -0.50 -0.723,473,310240,001
25-12-201969.0070.0069.0069.50 0.50 0.723,740,131260,994
24-12-201967.2569.7567.0069.00 2.00 2.998,384,525577,089
23-12-201967.0068.2566.7567.00 0.00 0.004,849,109326,920
20-12-201966.5067.5066.2567.00 0.25 0.377,741,538516,987
19-12-201966.2567.5065.7566.75 0.25 0.387,999,806532,804
18-12-201967.0067.2565.5066.50 -0.25 -0.376,217,111412,772
17-12-201967.5067.5065.7566.75 -0.75 -1.119,174,171613,298
16-12-201969.2569.2567.2567.50 -1.75 -2.535,537,528375,972
13-12-201969.7570.2568.5069.25 0.00 0.004,728,847328,449
12-12-201968.2570.0068.2569.25 1.00 1.476,362,612440,305
11-12-201970.0070.0067.7568.25 -1.50 -2.154,635,125317,898
10-12-201969.2570.2568.7569.75 0.25 0.363,138,273217,957
09-12-201969.2570.2568.7569.75 0.25 0.363,138,273217,957
06-12-201970.5071.2569.2569.50 -0.75 -1.075,397,849379,908
05-12-201968.5070.7568.5070.25 1.25 1.815,037,286351,667
04-12-201968.5070.7568.5070.25 1.25 1.815,037,286351,667
03-12-201969.0070.0068.2569.00 -0.25 -0.365,640,113391,184
02-12-201970.5070.7568.5069.25 -1.50 -2.129,800,981685,794
29-11-201971.5071.7569.7570.75 -1.00 -1.396,071,497428,900
28-11-201972.0072.7571.5071.75 -0.50 -0.694,672,600336,693
27-11-201973.5073.5072.0072.25 -1.50 -2.037,987,521582,739
26-11-201974.5074.7571.2573.75 -1.25 -1.6720,572,4901,497,648
25-11-201974.5075.5074.0075.00 0.75 1.014,547,863340,506
22-11-201974.7574.7573.5074.25 -0.50 -0.675,201,559385,898
21-11-201976.0076.7573.7574.75 -2.00 -2.6114,275,5241,071,106
20-11-201973.5077.5073.5076.75 2.75 3.7215,392,9231,171,734
19-11-201973.2574.2573.0074.00 0.50 0.685,701,524420,603
18-11-201973.7574.2573.2573.50 0.00 0.002,278,259167,861
15-11-201973.2574.0072.7573.50 0.25 0.343,885,415285,672
14-11-201973.7574.5073.0073.25 -0.75 -1.018,245,281606,860
13-11-201974.7575.2573.5074.00 -1.75 -2.315,138,659382,027
12-11-201975.5076.5075.2575.75 0.25 0.333,759,541285,798
11-11-201975.7576.5074.7575.50 -0.50 -0.662,834,504215,396
08-11-201976.5077.0075.7576.00 -0.50 -0.654,210,348321,327
07-11-201975.5077.2575.2576.50 0.75 0.994,526,156345,419
06-11-201976.5076.7574.7575.75 -1.25 -1.626,089,552461,519
05-11-201976.5078.2576.0077.00 -0.25 -0.328,504,821654,714
04-11-201974.5078.5074.2577.25 3.50 4.7511,865,442911,903
01-11-201973.5074.5072.7573.75 0.25 0.343,714,986273,962
31-10-201972.7574.7572.7573.50 0.75 1.0311,717,062863,638
30-10-201975.5075.7571.7572.75 -3.25 -4.2816,593,8611,219,170
29-10-201978.5079.0076.0076.00 -2.50 -3.1815,355,3611,186,725
28-10-201978.2579.5076.2578.50 -0.25 -0.329,115,902714,633
25-10-201981.7583.2577.0078.75 -2.75 -3.3723,970,4461,926,446
24-10-201978.5083.0078.2581.50 3.00 3.8225,616,6882,082,708
23-10-201978.0078.5077.5078.50 0.50 0.646,630,265517,286
22-10-201978.0078.5077.5078.50 0.50 0.646,630,265517,286
21-10-201977.0078.0076.0078.00 1.50 1.967,671,079592,367
18-10-201976.0077.5075.7576.50 0.50 0.6616,726,9621,282,570
17-10-201976.0076.5075.2576.00 0.00 0.0010,688,380812,018
16-10-201973.7577.2573.5076.00 2.50 3.4018,711,1281,416,811
15-10-201972.7574.0072.2573.50 1.25 1.738,542,335626,203
11-10-201970.7572.7570.7572.25 1.75 2.489,888,817711,977
10-10-201970.5071.2570.2570.50 0.00 0.005,267,863372,795
09-10-201971.0071.5070.2570.50 -0.50 -0.706,282,856443,986
08-10-201971.7572.2571.0071.00 -0.75 -1.055,960,662426,945
07-10-201971.0072.7570.7571.75 1.00 1.416,641,825477,359
04-10-201970.5071.5070.5070.75 0.50 0.715,875,803416,586
03-10-201970.0071.0070.0070.25 -0.25 -0.353,571,798251,211
02-10-201970.5070.7570.2570.50 -0.50 -0.702,541,123179,194
01-10-201971.7571.7570.7571.00 -0.50 -0.703,730,513265,367
30-09-201971.5072.0071.2571.50 -0.25 -0.352,615,753187,211
27-09-201971.7572.5071.5071.75 0.00 0.005,229,827376,498
26-09-201971.0072.0070.7571.75 1.00 1.416,027,932432,769
25-09-201971.5072.0070.7570.75 -0.50 -0.704,535,956322,813
24-09-201970.7571.7570.2571.25 0.75 1.065,108,244363,677
23-09-201970.7571.2570.5070.50 -0.25 -0.352,562,862181,387
20-09-201972.7572.7570.7570.75 -2.25 -3.088,511,335606,814
19-09-201973.0073.5072.0073.00 0.00 0.005,208,598379,409
18-09-201973.0073.2572.5073.00 -0.25 -0.342,271,935165,532
17-09-201973.2575.0073.0073.25 0.00 0.006,865,642507,664
16-09-201972.5073.7572.0073.25 0.75 1.033,871,315282,452
12-09-201972.7574.5071.7572.50 0.00 0.009,944,072728,581
11-09-201974.0074.2570.2572.50 -1.50 -2.0314,509,7131,046,175
10-09-201975.0075.0073.2574.00 -1.25 -1.666,086,397451,004
09-09-201975.0075.7574.2575.25 -0.25 -0.334,336,742325,206
06-09-201976.0076.7575.2575.50 -1.25 -1.634,705,367357,470
05-09-201975.7577.2575.5076.75 1.25 1.667,189,884549,574
04-09-201975.2576.0074.5075.50 0.25 0.339,237,764696,716
03-09-201972.2575.7572.0075.25 2.75 3.7913,141,117974,133
02-09-201971.7573.0071.0072.50 -1.00 -1.3611,293,173814,904
30-08-201971.2573.7570.5073.50 2.00 2.809,473,645685,198
29-08-201972.5073.7571.5071.50 -1.25 -1.7210,177,748737,966
28-08-201973.0073.0072.0072.75 0.00 0.006,928,592502,603
27-08-201973.0073.0072.2572.75 -0.25 -0.348,078,748587,226
26-08-201971.2573.0071.2573.00 1.00 1.398,765,031634,511
23-08-201969.5072.7569.5072.00 2.75 3.9713,227,061945,174
22-08-201968.7570.5068.7569.25 0.25 0.3610,844,869752,719
21-08-201968.0069.5067.5069.00 1.00 1.478,456,097580,193
20-08-201968.0068.5067.7568.00 0.00 0.005,695,237388,274
19-08-201967.0068.7566.7568.00 1.00 1.499,018,478611,854
16-08-201966.2567.0065.7567.00 1.00 1.524,162,346276,895
15-08-201966.2566.7565.2566.00 -0.25 -0.387,411,052488,572
14-08-201965.5066.7565.5066.25 0.75 1.154,754,434314,811
13-08-201965.5066.5065.2565.50 -0.50 -0.763,256,678214,318
09-08-201966.7567.0066.0066.00 -0.75 -1.122,896,245192,426
08-08-201966.5067.2566.2566.75 0.25 0.383,787,806253,143
07-08-201966.2567.0065.2566.50 0.25 0.384,753,655315,517
06-08-201965.5066.2565.0066.25 0.50 0.764,308,030283,600
05-08-201966.5066.5065.5065.75 -1.00 -1.502,942,717194,117
02-08-201966.7567.2566.2566.75 0.00 0.005,718,693381,991
01-08-201967.0067.7566.5066.75 -0.75 -1.117,062,230473,210
31-07-201967.7568.2567.5067.50 -0.50 -0.7413,814,087934,471
30-07-201968.0068.7567.5068.00 0.25 0.3710,796,386736,099
26-07-201967.2568.5067.2567.75 0.25 0.378,753,585595,868
25-07-201966.5067.7566.2567.50 1.25 1.8912,451,310835,630
24-07-201966.0066.5065.5066.25 0.50 0.764,206,619278,007
23-07-201965.5066.0065.5065.75 0.50 0.773,623,339238,236
22-07-201965.7566.0064.7565.25 -0.50 -0.765,650,042368,903
19-07-201966.0066.5065.7565.75 -0.25 -0.385,190,379342,538
18-07-201965.2566.2565.0066.00 0.75 1.156,234,193409,813
17-07-201966.0066.2564.7565.25 -1.25 -1.887,673,886501,839
15-07-201966.2567.2566.0066.50 0.50 0.765,532,244368,982
12-07-201967.2567.2565.0066.00 -1.25 -1.868,822,349582,221
11-07-201967.0067.7566.5067.25 0.00 0.006,487,266436,868
10-07-201965.5067.5065.0067.25 2.00 3.0713,001,934863,268
09-07-201964.7565.7564.7565.25 0.50 0.776,215,832406,114
08-07-201964.2565.2563.7564.75 0.25 0.396,843,751442,009
05-07-201964.7564.7563.7564.50 0.25 0.396,380,617410,486
04-07-201966.0066.2563.7564.25 -1.75 -2.6512,571,148816,312
03-07-201965.5066.5065.2566.00 0.25 0.386,676,332439,859
02-07-201966.5067.0065.7565.75 -0.75 -1.136,490,665430,034
01-07-201967.0067.5066.5066.50 -0.25 -0.375,192,965347,475
28-06-201967.0068.0066.5066.75 -0.25 -0.378,857,735595,360
27-06-201966.5067.7566.2567.00 0.50 0.7511,173,772747,757
26-06-201963.7567.0063.7566.50 2.75 4.3115,122,836988,514
25-06-201964.0064.2563.5063.75 -0.25 -0.394,240,464270,611
24-06-201963.7564.5063.5064.00 0.50 0.796,862,009439,867
21-06-201963.7564.2563.2563.50 0.00 0.008,315,030529,514
20-06-201964.0064.5063.5063.50 -0.50 -0.785,770,965368,017
19-06-201964.5064.7564.0064.00 -0.25 -0.396,525,004419,710
18-06-201963.7564.7563.5064.25 0.25 0.396,601,700423,438
17-06-201963.7564.2563.5064.00 0.00 0.001,962,506125,502
14-06-201964.0064.2563.2564.00 -0.25 -0.394,391,446280,140
13-06-201965.2565.2564.0064.25 -1.00 -1.539,030,218584,057
12-06-201964.2565.2564.0065.25 0.75 1.168,092,882523,772
11-06-201963.5065.0063.2564.50 1.00 1.579,601,373616,749
10-06-201963.0063.7562.5063.50 0.50 0.796,227,991393,719
07-06-201963.2563.5062.2563.00 -0.25 -0.404,279,035269,134
06-06-201963.2564.0063.0063.25 -0.25 -0.396,934,603439,925
05-06-201963.0063.5062.5063.50 1.00 1.605,939,997375,116
04-06-201962.0062.7561.5062.50 1.00 1.639,713,006604,434
31-05-201961.2562.2561.0061.50 0.00 0.007,733,127476,267
30-05-201960.5062.0060.2561.50 1.25 2.075,017,090308,979
29-05-201961.0061.2560.2560.25 -0.75 -1.237,815,087474,457
28-05-201961.5061.7559.2561.00 -0.25 -0.4184,311,9995,135,482
27-05-201962.0062.7561.2561.25 -0.50 -0.819,685,981599,303
24-05-201961.7562.2561.2561.75 -0.25 -0.4011,366,499701,562
23-05-201962.0063.5061.2562.00 -0.25 -0.409,977,144620,538
22-05-201961.0062.2560.7562.25 1.25 2.058,912,847550,139
21-05-201961.7562.5060.0061.00 -0.75 -1.219,575,626584,139
17-05-201961.2562.5061.2561.75 0.50 0.827,289,225451,119
16-05-201962.7563.5060.7561.25 -1.75 -2.7812,505,939773,447
15-05-201963.0064.0062.7563.00 0.00 0.008,554,478541,980
14-05-201962.5063.7562.5063.00 0.50 0.8012,745,137804,684
13-05-201962.7564.0062.2562.50 0.00 0.009,674,822609,325
10-05-201963.0063.5062.2562.50 -0.50 -0.798,143,707511,304
09-05-201963.7564.0062.5063.00 -1.00 -1.564,590,791289,160
08-05-201963.7564.2563.2564.00 -0.25 -0.393,363,874214,755
07-05-201964.0064.7563.7564.25 -0.50 -0.774,827,702310,281
06-05-201962.2565.0062.2564.75 2.50 4.0210,045,480638,663
03-05-201962.2565.0062.2564.75 2.50 4.0210,045,480638,663
02-05-201962.2562.7561.7562.25 0.00 0.003,568,101222,531
30-04-201961.5062.7561.5062.25 0.25 0.405,799,580361,090

แสดง ราคาหุ้น “ RATCH “ ย้อนหลัง บริษัท ผลิตไฟฟ้าราชบุรีโฮลดิ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3