-->

RSP 4 ( -0.12 -3.16% )

บริษัท ริช สปอร์ต จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ RSP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20193.863.883.843.86 0.00 0.00153,601592
03-09-20193.863.863.823.86 0.02 0.52788,6003,027
02-09-20193.863.903.823.84 0.00 0.00294,7001,135
30-08-20193.823.883.803.84 0.04 1.051,274,5004,897
29-08-20193.703.823.703.80 0.10 2.701,585,8025,980
28-08-20193.623.703.583.70 0.08 2.21925,5003,390
27-08-20193.603.643.583.62 0.00 0.00478,3061,722
26-08-20193.583.643.563.62 0.00 0.001,109,6003,995
23-08-20193.523.623.523.62 0.08 2.26681,6042,441
22-08-20193.483.543.463.54 0.02 0.573,665,60012,764
21-08-20193.483.563.483.52 0.04 1.15701,7002,465
20-08-20193.443.503.443.48 0.04 1.16220,000764
19-08-20193.363.443.363.44 0.08 2.38617,4002,109
16-08-20193.263.423.263.36 0.08 2.441,174,8003,931
15-08-20193.263.323.203.28 -0.10 -2.96984,9003,208
14-08-20193.563.563.383.38 -0.20 -5.591,016,4003,515
13-08-20193.643.663.563.58 -0.10 -2.72764,0002,765
09-08-20193.723.763.603.68 -0.04 -1.081,250,3004,617
08-08-20193.803.823.703.72 -0.12 -3.121,298,0404,861
07-08-20193.843.923.783.84 0.02 0.522,040,0047,878
06-08-20193.803.843.783.82 -0.02 -0.52916,6013,499
05-08-20193.803.863.763.84 0.06 1.591,131,9014,319
02-08-20193.763.783.643.78 -0.02 -0.531,202,9174,470
01-08-20193.763.843.743.80 0.02 0.531,348,4005,107
31-07-20193.743.983.743.78 0.08 2.167,384,42028,556
30-07-20193.743.763.663.70 -0.02 -0.54871,0053,226
26-07-20193.823.823.563.72 -0.08 -2.1124,800,14092,183
25-07-20193.543.823.543.80 0.26 7.347,025,10426,196
24-07-20193.483.543.463.54 0.06 1.72493,0021,725
23-07-20193.503.503.463.48 -0.02 -0.57234,502815
22-07-20193.523.523.463.50 0.00 0.00134,007468
19-07-20193.463.503.423.50 0.04 1.16359,4001,250
18-07-20193.463.463.423.46 0.00 0.0054,000186
17-07-20193.463.483.403.46 0.00 0.00386,3001,323
15-07-20193.443.483.443.46 -0.04 -1.1452,000180
12-07-20193.463.503.443.50 0.00 0.00185,700642
11-07-20193.443.503.423.50 0.04 1.16391,6001,350
10-07-20193.483.483.423.46 -0.02 -0.57257,703894
09-07-20193.443.483.423.48 0.04 1.16359,4101,239
08-07-20193.403.463.363.44 0.02 0.58861,7002,937
05-07-20193.443.443.403.42 -0.06 -1.72300,7001,024
04-07-20193.503.503.403.48 -0.02 -0.57163,800565
03-07-20193.503.503.443.50 -0.04 -1.13530,2001,842
02-07-20193.583.583.503.54 -0.04 -1.12229,110809
01-07-20193.663.663.523.58 -0.08 -2.19551,9171,977
28-06-20193.683.683.643.66 -0.02 -0.5485,100312
27-06-20193.703.723.663.68 -0.02 -0.54149,100550
26-06-20193.683.703.663.70 0.02 0.54255,807943
25-06-20193.683.683.623.68 0.02 0.55216,700791
24-06-20193.703.703.663.66 -0.04 -1.08492,7131,816
21-06-20193.683.723.643.70 0.00 0.001,149,0004,223
20-06-20193.683.763.663.70 0.06 1.654,084,92015,152
19-06-20193.523.663.483.64 0.12 3.412,997,60010,792
18-06-20193.463.523.443.52 0.06 1.73883,1103,081
17-06-20193.463.523.463.46 0.00 0.001,313,8104,591
14-06-20193.463.483.423.46 -0.02 -0.57604,5002,088
13-06-20193.463.503.383.48 0.02 0.581,235,1004,278
12-06-20193.483.503.423.46 -0.04 -1.14852,1002,941
11-06-20193.463.603.443.50 0.16 4.794,126,80014,478
10-06-20193.323.363.283.34 0.08 2.45527,9001,760
07-06-20193.223.363.223.26 0.04 1.24755,9002,490
06-06-20193.203.283.163.22 0.02 0.621,993,5006,421
05-06-20193.323.323.183.20 -0.10 -3.03725,7002,340
04-06-20193.303.323.263.30 -0.02 -0.60253,600831
31-05-20193.383.383.283.32 -0.04 -1.19268,800893
30-05-20193.363.383.283.36 -0.02 -0.59359,0001,189
29-05-20193.363.383.343.38 -0.02 -0.5974,300249
28-05-20193.463.463.363.40 0.00 0.0049,500167
27-05-20193.383.423.363.40 0.00 0.0048,500165
24-05-20193.343.443.323.40 0.02 0.5979,300265
23-05-20193.543.543.203.38 -0.12 -3.43104,100353
22-05-20193.503.503.403.50 0.00 0.00184,300631
21-05-20193.503.543.163.50 0.00 0.0084,000290
17-05-20193.643.643.503.50 -0.02 -0.57173,200619
16-05-20193.523.543.443.52 -0.06 -1.6874,500261
15-05-20193.603.623.523.58 -0.02 -0.5692,100327
14-05-20193.603.603.543.60 -0.04 -1.1032,400115
13-05-20193.623.703.583.64 0.02 0.5594,300341
10-05-20193.603.643.563.62 -0.02 -0.55164,900594
09-05-20193.723.723.643.64 -0.06 -1.62102,200375
08-05-20193.823.823.703.70 -0.10 -2.631,797,2006,747
07-05-20193.563.803.563.80 0.20 5.561,843,3156,849
06-05-20193.563.643.563.60 0.08 2.27699,6022,526
03-05-20193.563.643.563.60 0.08 2.27699,6022,526
02-05-20193.543.563.483.52 -0.02 -0.5610,30036
30-04-20193.563.563.503.54 0.02 0.5740,000141
29-04-20193.543.543.403.52 -0.06 -1.68101,100354
26-04-20193.603.603.523.58 0.00 0.00114,003405
25-04-20193.603.623.563.58 -0.02 -0.56140,802506
24-04-20193.603.603.583.60 0.00 0.0042,400152
23-04-20193.603.603.543.60 0.00 0.00259,300927
22-04-20193.603.623.603.60 0.02 0.56442,1011,593
19-04-20193.623.623.563.58 -0.02 -0.56315,2001,137
18-04-20193.603.663.563.60 0.02 0.56616,3482,220
17-04-20193.543.663.543.58 0.06 1.70595,1002,146
12-04-20193.443.543.423.52 0.04 1.15207,843722
11-04-20193.543.563.483.48 -0.06 -1.69203,202712
10-04-20193.543.563.483.54 0.00 0.00230,500812
09-04-20193.583.583.543.54 -0.02 -0.56149,503529
05-04-20193.563.603.563.56 0.02 0.56105,208375
04-04-20193.563.603.543.54 0.00 0.00389,8021,392
03-04-20193.543.563.503.54 0.02 0.57264,201933
02-04-20193.563.563.503.52 -0.04 -1.12286,7001,011
01-04-20193.543.563.523.56 0.04 1.14127,400450
29-03-20193.603.603.503.52 -0.08 -2.221,013,0003,591
28-03-20193.683.683.603.60 -0.08 -2.17509,3001,853
27-03-20193.683.763.663.68 0.02 0.552,079,2007,679
26-03-20193.563.663.483.66 0.12 3.391,291,6084,640
25-03-20193.583.603.543.54 -0.02 -0.56144,700517
22-03-20193.643.643.503.56 -0.04 -1.111,047,3013,732
21-03-20193.663.703.603.60 -0.04 -1.101,121,2004,084
20-03-20193.863.943.623.64 -0.16 -4.214,043,30015,363
19-03-20193.783.803.743.80 0.00 0.001,628,8016,154
18-03-20193.643.823.623.80 0.14 3.835,119,31619,191
15-03-20193.843.923.603.66 -0.18 -4.694,138,90015,374
14-03-20193.983.983.843.84 -0.12 -3.032,811,30010,945
13-03-20193.984.003.863.96 -0.06 -1.496,096,10123,889
12-03-20193.864.023.704.02 0.18 4.6910,465,63240,280
11-03-20193.404.123.403.84 0.44 12.9431,639,600121,735
08-03-20193.343.663.343.40 0.10 3.033,629,70012,635
07-03-20193.323.343.303.30 0.00 0.005,10017
06-03-20193.323.363.283.30 -0.02 -0.6059,100195
05-03-20193.383.383.283.32 -0.06 -1.78223,100743
04-03-20193.423.423.363.38 -0.06 -1.74164,200555
01-03-20193.563.623.423.44 -0.02 -0.58827,8002,891
28-02-20193.363.483.303.46 0.10 2.981,071,8003,656
27-02-20193.323.403.283.36 0.04 1.20402,6001,349
26-02-20193.343.343.303.32 0.00 0.00140,800467
25-02-20193.343.343.323.32 -0.04 -1.1991,400305
22-02-20193.383.383.303.36 0.00 0.00171,100572
21-02-20193.263.363.243.36 0.08 2.44416,0001,380
20-02-20193.283.283.263.28 0.00 0.0058,300191
18-02-20193.283.283.223.28 0.00 0.00139,500455
15-02-20193.283.323.243.28 -0.02 -0.61214,700701
14-02-20193.323.323.283.30 -0.02 -0.60135,900448
13-02-20193.323.323.303.32 -0.04 -1.19146,300485
12-02-20193.323.363.303.36 0.04 1.20206,600690
11-02-20193.343.343.283.32 -0.02 -0.60234,900775
08-02-20193.343.363.303.34 0.00 0.00215,799718
07-02-20193.403.423.323.34 -0.04 -1.18375,2001,261
06-02-20193.303.403.303.38 0.10 3.051,726,6005,800
05-02-20193.323.323.263.28 -0.04 -1.20340,2001,113
04-02-20193.443.443.283.32 0.02 0.61436,2001,467
01-02-20193.283.363.263.30 0.02 0.61735,3002,430
31-01-20193.443.523.183.28 -0.14 -4.097,804,10025,243
30-01-20193.463.463.403.42 -0.06 -1.72762,7002,610
29-01-20193.523.543.363.48 -0.12 -3.331,085,3003,727
28-01-20193.583.603.443.60 0.00 0.001,260,8004,436
25-01-20193.563.643.523.60 0.00 0.00384,7001,374
24-01-20193.603.603.543.60 0.00 0.00111,200396
23-01-20193.583.603.563.60 0.00 0.0040,800146
22-01-20193.603.603.583.60 0.02 0.5620,20073
21-01-20193.643.643.583.58 -0.06 -1.6521,30077
17-01-20193.643.663.603.66 0.00 0.0033,100121

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

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