-->

RATCH 68 ( 1.00 1.49% )

บริษัท ผลิตไฟฟ้าราชบุรีโฮลดิ้ง จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ RATCH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-04-201961.2562.2561.0062.00 0.50 0.813,335,881206,554
26-04-201961.5061.7561.0061.50 0.25 0.412,957,917181,326
25-04-201961.0061.7560.7561.25 0.00 0.002,644,853162,108
24-04-201961.2561.7561.0061.25 -0.25 -0.411,661,979102,015
23-04-201961.7562.0061.2561.50 -0.25 -0.401,595,89398,360
22-04-201962.0062.2561.5061.75 -0.25 -0.402,453,322151,738
19-04-201961.7562.2561.5062.00 0.00 0.002,875,435178,160
18-04-201961.5062.2561.0062.00 0.50 0.816,668,355412,404
17-04-201960.2561.5060.2561.50 1.00 1.655,364,419327,778
12-04-201960.2561.0060.0060.50 0.50 0.834,837,862292,910
11-04-201961.5061.5059.2560.00 -1.50 -2.446,456,345390,276
10-04-201961.0061.7560.7561.50 0.75 1.235,802,616355,691
09-04-201960.5061.2560.2560.75 0.25 0.414,302,032261,023
05-04-201960.7561.0060.2560.50 -0.25 -0.413,663,775222,505
04-04-201959.5060.7559.5060.75 1.00 1.676,934,276418,654
03-04-201960.5061.0059.5059.75 -0.75 -1.247,287,376439,233
02-04-201959.5061.0059.2560.50 1.25 2.1110,733,893647,509
01-04-201958.7559.5058.5059.25 0.75 1.287,694,209454,830
29-03-201958.0059.0058.0058.50 0.50 0.864,871,335285,357
28-03-201957.5058.2557.5058.00 0.00 0.005,120,316297,034
27-03-201957.5058.5057.0058.00 0.50 0.875,146,650297,588
26-03-201957.0058.0056.7557.50 0.25 0.444,039,754232,068
25-03-201955.7558.2555.7557.25 1.00 1.785,623,915321,416
22-03-201955.2556.2555.2556.25 1.00 1.815,338,074297,034
21-03-201955.5055.7555.2555.25 0.00 0.003,256,906180,628
20-03-201955.2556.0055.2555.25 -0.25 -0.454,379,835243,428
19-03-201955.0056.0055.0055.50 0.00 0.001,618,31289,923
18-03-201955.7555.7554.5055.50 -0.50 -0.893,739,176206,901
15-03-201955.7556.0055.5056.00 0.50 0.907,962,933445,675
14-03-201956.0056.0055.5055.50 -0.25 -0.452,213,715123,381
13-03-201955.2556.5055.2555.75 0.50 0.9012,692,083710,019
12-03-201955.0055.5054.5055.25 0.50 0.914,748,146261,417
11-03-201954.7555.2554.5054.75 -0.25 -0.453,277,353179,890
08-03-201954.2555.0054.2555.00 0.75 1.382,454,424134,399
07-03-201954.0054.7553.7554.25 0.25 0.465,694,431308,903
06-03-201954.0054.5053.7554.00 0.00 0.002,852,865154,437
05-03-201954.2554.5054.0054.00 -0.25 -0.462,263,401122,630
04-03-201954.5054.7554.0054.25 -0.75 -1.366,369,502346,109
01-03-201954.2555.5054.0055.00 0.75 1.384,789,321262,690
28-02-201954.5054.5054.0054.25 -0.25 -0.463,666,701198,817
27-02-201954.5054.7554.2554.50 0.00 0.004,773,888259,393
26-02-201954.5055.0054.5054.50 0.00 0.003,102,550169,812
25-02-201954.5054.7554.5054.50 0.00 0.002,198,747120,068
22-02-201954.5054.7554.2554.50 0.00 0.001,790,58897,571
21-02-201954.5054.5053.2554.50 -0.25 -0.463,017,677163,426
20-02-201955.0055.2554.5054.75 -0.75 -1.352,756,630151,151
18-02-201955.5055.5055.0055.50 0.00 0.00928,31551,358
15-02-201955.7555.7555.2555.50 -0.25 -0.451,441,62080,003
14-02-201955.2555.7555.2555.75 0.25 0.452,232,253124,109
13-02-201955.2555.5055.0055.50 0.25 0.451,790,92999,037
12-02-201955.0055.2554.7555.25 0.25 0.451,784,65798,447
11-02-201955.0055.5055.0055.00 -0.25 -0.452,060,474113,709
08-02-201955.2555.2554.7555.25 0.00 0.002,249,079124,127
07-02-201955.2555.5055.0055.25 0.00 0.003,006,097166,142
06-02-201955.0055.2554.7555.25 0.25 0.451,659,89991,337
05-02-201955.2555.2554.5055.00 -0.25 -0.45766,47342,045
04-02-201955.2555.7555.0055.25 -0.50 -0.902,230,434123,557
01-02-201955.5055.7555.2555.75 0.25 0.452,888,390160,490
31-01-201955.0055.5054.7555.50 0.50 0.915,356,158295,754
30-01-201954.5055.0054.2555.00 0.00 0.001,226,65467,231
29-01-201955.2555.2554.0055.00 -0.75 -1.356,444,283352,587
28-01-201954.7555.7554.7555.75 0.50 0.903,502,300193,602
25-01-201954.5055.2554.2555.25 1.00 1.846,462,474354,210
24-01-201953.0054.5053.0054.25 1.25 2.367,356,104395,826
23-01-201953.0053.0052.7553.00 0.25 0.471,621,79885,794
22-01-201952.5052.7552.2552.75 0.25 0.48767,80540,346
21-01-201952.2552.5052.0052.50 0.00 0.00607,29631,812
18-01-201952.7552.7552.2552.75 0.25 0.48365,30619,195
17-01-201952.0052.5051.7552.50 0.50 0.961,064,32355,427
16-01-201952.5052.7551.7552.00 -0.75 -1.421,434,71374,680
15-01-201952.5053.2552.2552.75 0.25 0.482,862,278151,293
14-01-201951.7552.5051.7552.50 0.75 1.451,143,89859,681
11-01-201951.7552.2551.5051.75 0.25 0.494,099,084212,451
10-01-201951.2551.5050.7551.50 0.25 0.491,048,88053,604
09-01-201951.5051.5051.2551.25 -0.50 -0.9737,4031,925
08-01-201951.5051.7551.2551.75 0.00 0.001,535,48079,086
07-01-201951.0051.7551.0051.75 0.50 0.98898,58746,125
04-01-201950.7551.2550.5051.25 0.50 0.991,448,91873,476
03-01-201950.7551.0050.5050.75 0.00 0.001,168,93759,370
02-01-201950.5050.7550.0050.75 0.00 0.00912,90646,059
28-12-201848.7550.7548.7550.75 1.75 3.573,173,852158,977
27-12-201848.7549.5048.5049.00 0.50 1.032,170,166106,372
26-12-201848.2548.5048.0048.50 -0.25 -0.51728,05035,189
25-12-201848.2548.7548.0048.75 0.00 0.001,000,41348,417
24-12-201848.7549.0048.7548.75 -0.50 -1.02544,74926,562
21-12-201848.7549.5048.7549.25 0.25 0.511,223,40760,134
20-12-201848.2549.5048.2549.00 0.50 1.031,334,58965,261
19-12-201848.2548.7548.0048.50 -0.25 -0.51564,94327,314
18-12-201849.0049.0048.2548.75 -0.25 -0.511,180,99557,460
17-12-201849.0049.2548.7549.00 0.00 0.00590,27328,913
14-12-201849.2549.5049.0049.00 -0.50 -1.01496,20524,344
13-12-201849.7550.0049.2549.50 -0.25 -0.50903,15544,774
12-12-201849.7550.0049.5049.75 0.00 0.00703,92535,020
11-12-201849.5050.2549.2549.75 -0.50 -1.002,106,206104,806
07-12-201849.5050.2549.2550.25 1.00 2.03810,10040,332
06-12-201849.5050.0049.2549.25 -1.00 -1.99544,18826,948
04-12-201850.0050.2550.0050.25 0.50 1.01398,30019,981
03-12-201850.0050.2549.7549.75 0.00 0.00635,36031,717
30-11-201849.5049.7549.5049.75 0.25 0.51624,01130,999
29-11-201849.5049.7549.5049.50 0.25 0.51847,03342,046
28-11-201848.7549.2548.7549.25 0.75 1.55788,27738,593
27-11-201848.7549.0048.5048.50 -0.50 -1.021,035,11050,360
26-11-201848.5049.0048.2549.00 0.50 1.03880,37242,884
23-11-201848.2548.5048.0048.50 0.50 1.04708,30134,132
22-11-201848.2548.7548.0048.00 -0.50 -1.031,109,76553,551
21-11-201848.7548.7548.2548.50 -0.25 -0.511,257,64960,991
20-11-201849.0049.0048.5048.75 -0.50 -1.021,035,16650,377

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

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