RSP 1 ( 0.00 0.00% )

บริษัท ริช สปอร์ต จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ RSP “ ย้อนหลัง

แสดง ราคาหุ้น “ RSP “ ย้อนหลัง
บริษัท ริช สปอร์ต จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.391.421.311.37 0.00 0.001,800,9002,479
25-05-20201.321.371.311.37 0.03 2.24516,102697
22-05-20201.391.391.331.34 -0.03 -2.19812,9001,091
21-05-20201.341.401.341.37 0.02 1.48889,6001,219
20-05-20201.371.381.351.35 0.00 0.001,047,4001,423
19-05-20201.331.461.331.35 0.03 2.273,898,2695,404
18-05-20201.331.341.311.32 0.00 0.00379,201500
15-05-20201.351.351.301.32 0.02 1.54316,300417
14-05-20201.331.361.301.30 -0.04 -2.991,581,4202,088
13-05-20201.381.391.321.34 -0.12 -8.226,011,7058,121
12-05-20201.411.531.401.46 0.06 4.292,723,6104,013
11-05-20201.401.431.401.40 -0.01 -0.711,044,6411,472
08-05-20201.401.431.391.41 0.01 0.711,401,4101,980
07-05-20201.421.441.351.40 0.00 0.002,439,1003,369
05-05-20201.441.441.401.40 -0.06 -4.112,734,1543,879
30-04-20201.441.491.421.46 0.04 2.822,390,0103,495
29-04-20201.471.471.411.42 -0.02 -1.391,019,6061,453
28-04-20201.521.521.431.44 -0.05 -3.362,871,7544,241
27-04-20201.451.531.451.49 0.09 6.436,347,9509,448
24-04-20201.431.451.391.40 -0.05 -3.451,310,1251,845
23-04-20201.461.471.401.45 0.02 1.401,202,0001,718
22-04-20201.511.531.381.43 -0.08 -5.303,091,1494,413
21-04-20201.501.551.491.51 -0.01 -0.662,313,2093,503
20-04-20201.561.681.461.52 -0.02 -1.308,050,30112,628
17-04-20201.511.541.361.54 0.09 6.211,468,6132,121
16-04-20201.661.661.441.45 -0.23 -13.692,122,2003,251
15-04-20201.821.851.681.68 -0.10 -5.621,435,0102,539
14-04-20201.841.871.621.78 0.15 9.204,963,9308,887
13-04-20201.541.631.521.63 0.21 14.792,579,9864,145
10-04-20201.271.421.251.42 0.18 14.528,541,60011,411
09-04-20201.091.241.071.24 0.16 14.8110,450,80012,814
08-04-20201.031.101.031.08 0.00 0.002,131,3002,253
07-04-20201.061.101.031.08 0.05 4.855,074,7005,436
03-04-20201.011.101.001.03 0.03 3.002,305,7002,408
02-04-20200.981.000.981.00 0.03 3.09756,300751
01-04-20200.961.040.960.97 0.02 2.113,158,9003,167
31-03-20200.961.000.950.95 -0.01 -1.041,859,6001,792
30-03-20200.980.980.940.96 -0.01 -1.03250,800241
27-03-20200.991.010.940.97 -0.02 -2.02996,500969
26-03-20200.971.030.950.99 0.04 4.21845,000836
25-03-20200.960.980.940.95 -0.03 -3.06739,000709
24-03-20201.011.030.930.98 -0.05 -4.851,500,3001,453
23-03-20201.151.191.031.03 -0.18 -14.8810,934,90011,864
20-03-20201.201.221.151.21 0.02 1.681,019,5021,213
19-03-20201.171.211.141.19 0.00 0.00155,500185
18-03-20201.321.321.191.19 -0.12 -9.161,142,0001,413
17-03-20201.311.331.261.31 -0.01 -0.76368,400473
16-03-20201.371.401.161.32 -0.08 -5.711,688,1002,077
13-03-20201.331.501.121.40 -0.10 -6.671,869,8022,484
12-03-20201.581.601.441.50 -0.18 -10.711,869,5092,801
11-03-20201.671.711.501.68 0.02 1.203,360,9005,387
10-03-20201.921.921.431.66 -0.27 -13.993,664,5005,717
09-03-20201.952.001.891.93 -0.09 -4.4673,100141
06-03-20202.042.061.832.02 -0.04 -1.9476,800151
05-03-20202.002.062.002.06 0.07 3.52367,400738
04-03-20202.002.001.971.99 -0.03 -1.4962,900125
03-03-20201.952.021.952.02 0.04 2.0268,200135
02-03-20201.901.981.901.98 -0.02 -1.00125,700246
28-02-20202.082.081.902.00 -0.06 -2.91184,801361
27-02-20202.042.101.802.06 -0.08 -3.74433,500874
26-02-20202.502.502.002.14 -0.34 -13.71946,9002,038
25-02-20202.542.562.442.48 -0.04 -1.59159,081398
24-02-20202.602.902.522.52 -0.52 -17.11714,1001,868
21-02-20203.043.063.003.04 0.00 0.0037,500113
20-02-20203.063.083.023.04 -0.08 -2.56121,400370
19-02-20203.143.163.063.12 0.00 0.00149,000460
18-02-20203.183.203.123.12 -0.08 -2.50108,200341
17-02-20203.103.203.103.20 0.10 3.23150,000472
14-02-20203.043.123.043.10 0.04 1.31211,600656
13-02-20203.083.203.063.06 -0.02 -0.65606,5031,895
12-02-20203.103.143.083.08 0.00 0.00178,200555
11-02-20203.103.123.043.08 -0.02 -0.65203,200626
07-02-20203.063.123.063.10 0.00 0.00146,200453
06-02-20203.103.103.003.10 0.00 0.0086,800265
05-02-20203.043.102.983.10 0.06 1.9732,20098
04-02-20203.043.043.023.04 0.02 0.6621,50065
03-02-20203.103.123.023.02 -0.08 -2.5867,800209
31-01-20203.063.103.023.10 0.04 1.31167,004511
30-01-20203.063.063.003.06 0.00 0.0020,09661
29-01-20203.023.062.943.06 0.02 0.66138,300414
28-01-20203.103.103.043.04 -0.06 -1.94180,403555
27-01-20203.123.123.063.10 -0.04 -1.2736,400112
24-01-20203.083.143.083.14 0.02 0.6447,100147
23-01-20203.083.123.063.12 0.02 0.6558,402181
22-01-20203.123.123.083.10 0.00 0.00100,400312
21-01-20203.123.123.063.10 0.00 0.0012,80140
20-01-20203.143.143.063.10 -0.02 -0.6491,100283
17-01-20203.103.163.083.12 0.02 0.65151,007471
16-01-20203.083.123.043.10 0.02 0.65225,400695
15-01-20203.143.143.083.08 -0.06 -1.91146,900457
14-01-20203.143.143.103.14 0.00 0.0019,00060
13-01-20203.123.143.103.14 0.02 0.64100,101312
10-01-20203.123.143.083.12 0.00 0.00185,901579
09-01-20203.083.123.063.12 0.06 1.9685,000262
08-01-20203.063.123.023.06 -0.04 -1.2950,300154
07-01-20203.103.103.043.10 0.00 0.0025,78979
06-01-20203.143.183.063.10 -0.14 -4.32149,700463
03-01-20203.223.263.203.24 -0.02 -0.61138,503447
02-01-20203.243.283.203.26 -0.02 -0.6154,701178
30-12-20193.203.283.143.28 0.10 3.14347,0001,116
27-12-20193.163.183.083.18 0.04 1.2787,700275
26-12-20193.023.203.003.14 0.12 3.97404,0001,264
25-12-20192.983.062.983.02 0.06 2.03313,300942
24-12-20193.043.082.962.96 -0.08 -2.63167,500506
23-12-20192.903.042.903.04 0.14 4.83575,0001,699
20-12-20192.822.922.822.90 0.08 2.84225,500646
19-12-20192.762.882.762.82 0.04 1.44331,900941
18-12-20192.722.782.662.78 0.04 1.46178,800492
17-12-20192.782.802.562.74 -0.02 -0.72375,3001,017
16-12-20192.942.942.762.76 -0.20 -6.76660,5001,882
13-12-20192.922.962.902.96 0.04 1.37222,600650
12-12-20192.962.982.922.92 -0.06 -2.01105,600309
11-12-20192.942.982.922.98 0.02 0.68214,801635
10-12-20192.982.982.922.96 0.00 0.00160,301471
09-12-20192.982.982.922.96 0.00 0.00160,301471
06-12-20192.963.022.882.96 0.00 0.00216,417636
05-12-20193.003.022.922.96 -0.04 -1.33986,4002,920
04-12-20193.003.022.922.96 -0.04 -1.33986,4002,920
03-12-20193.023.042.983.00 -0.02 -0.66211,801636
02-12-20193.103.103.003.02 -0.08 -2.58529,9001,604
29-11-20193.163.183.003.10 -0.10 -3.121,466,3004,504
28-11-20193.183.203.163.20 0.02 0.6349,001156
27-11-20193.203.203.163.18 -0.02 -0.6238,300121
26-11-20193.183.223.143.20 0.04 1.27214,900684
25-11-20193.143.183.123.16 -0.04 -1.25311,100979
22-11-20193.163.243.163.20 0.04 1.27149,800479
21-11-20193.203.243.103.16 -0.06 -1.86161,711513
20-11-20193.143.223.123.22 0.08 2.55434,9001,390
19-11-20193.163.183.003.14 -0.06 -1.88480,8001,493
18-11-20193.363.363.143.20 -0.12 -3.61945,2003,060
15-11-20193.763.763.323.32 -0.46 -12.17871,6003,086
14-11-20193.783.903.763.78 0.00 0.00379,0111,443
13-11-20193.723.783.723.78 0.06 1.61297,9001,118
12-11-20193.703.723.683.72 -0.02 -0.53112,700417
11-11-20193.703.743.683.74 0.02 0.54160,000593
08-11-20193.683.783.683.72 0.02 0.54768,6002,861
07-11-20193.743.743.683.70 -0.04 -1.07360,6001,332
06-11-20193.723.743.703.74 0.00 0.00452,0221,682
05-11-20193.703.803.683.74 0.02 0.541,512,6015,684
04-11-20193.723.723.643.72 0.04 1.09133,100491
01-11-20193.723.783.663.68 -0.06 -1.60826,9003,071
31-10-20193.643.743.623.74 0.08 2.19542,8001,997
30-10-20193.623.723.603.66 0.06 1.67544,3641,994
29-10-20193.623.643.603.60 0.00 0.0048,600175
28-10-20193.483.643.443.60 0.10 2.86411,9001,460
25-10-20193.603.603.443.50 -0.08 -2.23350,2001,237
24-10-20193.643.643.583.58 -0.04 -1.1075,701272
23-10-20193.623.623.583.62 0.02 0.563,466,92312,481
22-10-20193.623.623.583.62 0.02 0.563,466,92312,481
21-10-20193.603.623.583.60 -0.02 -0.55109,600395
18-10-20193.663.663.583.62 -0.04 -1.09354,3001,285
17-10-20193.663.763.643.66 0.00 0.00747,6002,761
16-10-20193.583.683.583.66 0.06 1.67317,0001,153
15-10-20193.643.683.603.60 -0.08 -2.17888,0003,218
11-10-20193.803.843.503.68 -0.12 -3.162,313,9008,478
10-10-20193.863.883.803.80 -0.08 -2.06371,7011,425
09-10-20193.843.943.703.88 0.02 0.522,929,00611,244
08-10-20194.124.123.823.86 -0.24 -5.854,574,30018,268
07-10-20194.204.224.104.10 -0.06 -1.446,060,40725,205
04-10-20194.224.224.104.16 -0.02 -0.484,018,92216,784
03-10-20193.984.263.984.18 0.22 5.5612,787,13753,332
02-10-20193.943.963.903.96 0.02 0.51673,0112,653
01-10-20193.944.003.903.94 0.02 0.51766,3103,019
30-09-20193.804.083.783.92 0.12 3.162,610,26410,241
27-09-20193.823.843.783.80 -0.02 -0.52726,3002,761
26-09-20193.763.863.763.82 0.06 1.60518,8001,984
25-09-20193.723.763.723.76 0.04 1.0897,400364
24-09-20193.723.723.723.72 0.00 0.0074,600278
23-09-20193.723.743.683.72 -0.02 -0.53119,103442
20-09-20193.783.803.703.74 -0.06 -1.58407,6011,524
19-09-20193.803.803.763.80 -0.02 -0.5274,709282
18-09-20193.803.843.783.82 0.00 0.00302,1001,150
17-09-20193.823.823.783.82 0.00 0.0094,500360
16-09-20193.743.823.723.82 0.08 2.14292,3001,107
13-09-20193.743.763.723.74 0.00 0.00102,100382
12-09-20193.683.763.683.74 0.06 1.63204,700762
11-09-20193.823.823.663.68 -0.12 -3.16397,4001,477
10-09-20193.903.903.763.80 -0.10 -2.56299,6001,147
09-09-20193.903.923.903.90 0.00 0.00409,8001,599
06-09-20193.923.943.883.90 0.00 0.00603,8512,366
05-09-20193.883.923.843.90 0.04 1.04396,7001,541

แสดง ราคาหุ้น “ RSP “ ย้อนหลัง บริษัท ริช สปอร์ต จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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