RCL 40 ( 1.25 3.23% )

บริษัท อาร์ ซี แอล จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2564

ราคาหุ้น RCL ย้อนหลัง

แสดง ราคาหุ้น “ RCL “ ย้อนหลัง
บริษัท อาร์ ซี แอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-202138.0040.5037.7540.00 1.25 3.2318,901,398743,314
14-05-202141.5041.7537.7538.75 -1.75 -4.3251,194,5152,036,117
13-05-202139.5041.7537.7540.50 -0.25 -0.6123,824,071953,558
12-05-202141.5041.7540.2540.75 -0.75 -1.819,063,559370,098
11-05-202141.0042.5040.5041.50 0.75 1.8410,763,849447,069
10-05-202142.0042.5040.5040.75 -1.00 -2.4014,901,586612,766
07-05-202141.2542.7541.0041.75 0.75 1.8316,776,134702,827
06-05-202141.0041.7540.5041.00 0.00 0.0017,239,384706,434
05-05-202138.2542.5038.2541.00 3.75 10.0750,186,1232,039,367
30-04-202137.5038.0036.2537.25 -0.25 -0.6716,615,743615,883
29-04-202137.5038.0036.7537.50 0.25 0.6710,176,612379,815
28-04-202136.0038.5035.2537.25 2.50 7.1927,149,7761,009,393
27-04-202136.0036.2534.5034.75 -1.00 -2.8017,021,083599,491
26-04-202132.7535.7532.5035.75 3.50 10.8524,727,549859,059
23-04-202130.5032.2530.5032.25 0.75 2.3814,876,823466,839
22-04-202130.7532.0030.5031.50 1.75 5.8832,437,7751,016,539
21-04-202129.2530.2529.0029.75 0.75 2.599,891,177295,011
20-04-202129.5030.5028.5029.00 -1.00 -3.3324,990,826739,335
19-04-202128.5030.2527.5030.00 2.00 7.1426,395,102770,537
16-04-202126.2528.2525.2528.00 2.25 8.7421,175,028577,835
12-04-202126.2526.2525.5025.75 -0.75 -2.837,559,130194,574
09-04-202126.7527.2526.0026.50 -0.25 -0.9310,235,776273,159
08-04-202125.5027.5025.5026.75 1.50 5.9422,740,596607,358
07-04-202124.7025.5024.5025.25 0.25 1.008,556,597214,981
06-04-202125.0025.2525.0025.00 -0.25 -0.994,100,870102,907
05-04-202125.0025.2525.0025.00 -0.25 -0.994,100,870102,907
02-04-202125.2525.5025.0025.25 0.00 0.003,773,49995,006
01-04-202125.2525.5025.0025.25 -0.25 -0.983,922,38198,892
31-03-202125.2525.5024.9025.50 0.00 0.008,973,869225,700
30-03-202126.0026.2525.2525.50 -0.50 -1.926,120,508156,873
29-03-202125.7526.2525.0026.00 1.00 4.0017,880,465459,886
26-03-202125.0025.0024.6025.00 0.30 1.218,930,604221,258
25-03-202124.8025.2524.2024.70 0.30 1.2311,080,887275,170
24-03-202124.1024.6024.0024.40 -0.60 -2.4012,891,396314,084
23-03-202126.5026.7524.9025.00 -1.25 -4.7618,455,873467,611
22-03-202126.2527.0025.7526.25 0.25 0.9617,645,363465,213
19-03-202125.0027.5025.0026.00 1.00 4.0023,989,985631,022
19-03-202125.0027.5025.0026.00 1.00 4.0023,989,985631,022
18-03-202125.2526.0024.7025.00 0.20 0.8115,545,717391,460
17-03-202126.2526.5024.4024.80 -1.70 -6.4233,048,531825,021
16-03-202127.7528.0026.2526.50 -1.00 -3.6410,433,480279,405
15-03-202128.0028.5027.5027.50 0.00 0.007,398,403206,261
12-03-202128.2528.5027.2527.50 -0.75 -2.655,935,604164,219
11-03-202128.5029.0027.2528.25 0.00 0.0010,285,601289,062
10-03-202127.0029.0026.7528.25 1.75 6.6019,291,583540,294
09-03-202127.2529.2525.2526.50 -0.50 -1.8546,872,2261,279,774
08-03-202124.8027.0024.5027.00 2.60 10.6629,560,172760,235
05-03-202124.3024.6024.1024.40 0.20 0.8312,153,552295,423
04-03-202124.2024.8023.8024.20 0.10 0.4119,233,483467,574
03-03-202124.6025.2523.3024.10 0.00 0.0044,875,3171,082,198
02-03-202121.7025.2521.6024.10 2.40 11.0651,747,1201,237,526
01-03-202121.1022.2021.1021.70 0.10 0.4626,281,352569,362
25-02-202125.0028.2519.7021.60 -2.70 -11.11101,384,1402,358,730
24-02-202121.5024.7021.4024.30 3.00 14.0831,447,447734,516
23-02-202121.7021.8021.1021.30 -0.10 -0.4710,508,578224,865
22-02-202119.8021.4019.8021.40 1.70 8.6329,882,870618,280
19-02-202119.8019.9019.2019.70 -0.10 -0.516,910,391134,759
18-02-202120.1020.2019.5019.80 0.10 0.5110,782,445213,588
17-02-202118.8019.9018.7019.70 1.10 5.9116,440,137317,966
16-02-202118.7018.9018.5018.60 0.00 0.004,896,47991,373
15-02-202119.0019.0018.4018.60 -0.20 -1.067,694,664143,871
11-02-202118.7018.9018.4018.80 0.30 1.625,111,11595,212
10-02-202119.0019.5018.4018.50 -0.40 -2.1214,059,994265,834
09-02-202118.7019.1018.5018.90 0.30 1.619,531,613180,071
08-02-202118.2019.1018.2018.60 0.40 2.2015,860,620296,339
05-02-202117.8018.5017.7018.20 0.50 2.827,449,974135,266
04-02-202118.0018.1017.7017.70 -0.10 -0.564,614,33982,564
03-02-202117.7018.0017.5017.80 0.20 1.146,835,156124,109
02-02-202118.1018.1017.4017.60 -0.30 -1.688,254,847145,718
01-02-202118.3018.4017.9017.90 -0.50 -2.725,821,434105,036
29-01-202117.9018.4017.7018.40 0.60 3.375,571,488100,563
28-01-202118.0018.2017.8017.80 -0.60 -3.265,408,66297,155
27-01-202117.9018.8017.5018.40 0.50 2.7912,538,515227,427
26-01-202118.2018.3017.7017.90 -0.40 -2.196,704,320120,643
25-01-202118.1018.5018.0018.30 0.40 2.236,359,810115,836
22-01-202118.6019.2017.8017.90 -0.70 -3.7613,593,050248,043
21-01-202118.8019.1018.6018.60 0.00 0.004,556,29685,630
20-01-202119.5019.6018.6018.60 -0.70 -3.639,346,442176,967
19-01-202119.7020.3019.1019.30 -0.40 -2.0313,770,446270,448
18-01-202117.9019.8017.9019.70 1.70 9.4431,307,980597,935
15-01-202117.8018.1017.6018.00 0.00 0.006,576,328117,372
14-01-202117.9018.6017.8018.00 0.20 1.1210,102,879183,839
13-01-202118.0018.4017.7017.80 -0.20 -1.118,610,614155,019
12-01-202118.6018.7017.9018.00 -0.50 -2.707,874,986143,100
11-01-202118.1018.6018.0018.50 0.80 4.5213,852,789254,168
08-01-202118.9019.1016.6017.70 -0.90 -4.8427,709,791491,814
07-01-202119.2019.6018.3018.60 -0.10 -0.5318,298,394346,357
06-01-202117.7019.7017.7018.70 0.90 5.0628,876,835538,648
05-01-202118.0018.8017.5017.80 0.30 1.7130,801,277557,287
04-01-202114.1018.0014.1017.50 3.30 23.2441,331,699670,707
30-12-202014.5014.5013.8014.20 -0.20 -1.3910,918,295155,297
29-12-202014.1015.4014.0014.40 0.50 3.6029,860,939434,597
28-12-202014.6014.6013.9013.90 -0.50 -3.4715,276,841218,809
25-12-202014.6014.7014.1014.40 -0.10 -0.6913,051,164187,855
24-12-202013.9014.6013.7014.50 0.80 5.8415,307,992218,087
23-12-202013.9014.4013.6013.70 -0.20 -1.4410,756,013149,952
22-12-202014.1014.4013.5013.90 -0.40 -2.8015,344,744214,323
21-12-202013.9014.8013.7014.30 0.00 0.0020,048,910288,331
18-12-202014.0014.5013.8014.30 0.30 2.1415,767,056223,777
17-12-202013.3014.0013.1014.00 0.90 6.8718,635,214254,524
16-12-202013.3013.6012.9013.10 -0.30 -2.2418,147,887240,681
15-12-202012.4013.4012.0013.40 1.10 8.9429,631,281377,069
14-12-202012.2012.8011.6012.30 1.50 13.8942,660,257520,733
11-12-202011.1011.1010.7010.80 -0.10 -0.928,330,12190,649
10-12-202011.1011.1010.7010.80 -0.10 -0.928,330,12190,649
09-12-202011.1011.1010.7010.80 -0.10 -0.928,330,12190,649
08-12-202010.6010.9010.3010.90 0.40 3.8111,896,157126,148
04-12-202010.9011.2010.4010.50 -0.30 -2.7811,354,414122,267
03-12-202010.3011.3010.3010.80 0.40 3.8514,573,443158,933
02-12-20209.9510.709.9010.40 0.40 4.009,930,411102,503
01-12-202010.1010.209.9510.00 0.00 0.003,140,70531,561
30-11-202010.3010.409.9010.00 -0.30 -2.916,395,81164,668
27-11-202010.2010.8010.1010.30 0.00 0.006,600,82968,711
26-11-202010.3010.409.8010.30 0.20 1.987,702,19277,971
25-11-202010.8010.8010.0010.10 -0.80 -7.3416,157,530167,140
24-11-202010.9011.4010.3010.90 0.20 1.8712,920,552140,253
23-11-202011.9011.9010.4010.70 -0.90 -7.7618,158,491203,618
20-11-202010.8011.6010.6011.60 0.90 8.4112,222,135137,544
19-11-202010.3010.8010.1010.70 0.30 2.889,256,50496,757
18-11-20209.6010.509.6010.40 0.90 9.4720,646,255206,339
17-11-20209.459.859.459.50 0.10 1.068,561,05582,686
16-11-20209.859.859.259.40 -0.25 -2.5916,244,289156,268
13-11-20209.309.759.159.65 0.50 5.4617,593,495167,361
12-11-20208.659.308.659.15 0.10 1.106,955,16662,573
11-11-20208.809.358.609.05 0.45 5.2316,375,589148,438
10-11-20208.858.908.608.60 -0.10 -1.159,234,12380,706
09-11-20208.408.858.358.70 1.10 14.4720,607,713177,157
06-11-20207.357.607.107.60 0.30 4.1110,752,61879,175
05-11-20207.107.457.057.30 0.35 5.0411,454,20983,258
04-11-20206.307.156.256.95 0.70 11.209,301,27562,728
03-11-20206.556.656.156.25 -0.40 -6.026,829,70143,230
02-11-20206.506.806.506.65 0.20 3.104,059,70226,997
30-10-20206.456.506.206.45 0.00 0.003,136,72919,926
29-10-20206.207.156.206.45 0.25 4.0323,489,223158,189
28-10-20206.256.356.156.20 0.05 0.814,364,13627,274
27-10-20205.856.255.656.15 0.25 4.245,234,84431,472
26-10-20205.756.005.755.90 0.05 0.853,786,80022,214
22-10-20205.606.055.405.85 0.35 6.3610,275,08659,677
21-10-20205.355.505.305.50 0.25 4.761,448,6007,850
20-10-20205.255.405.205.25 -0.10 -1.872,509,05013,172
19-10-20204.785.404.705.35 0.45 9.185,138,01726,052
16-10-20205.305.354.804.90 -0.40 -7.556,574,88032,890
15-10-20205.505.605.305.30 -0.25 -4.503,347,80018,250
14-10-20205.555.605.405.55 -0.05 -0.89952,2025,223
12-10-20205.555.655.455.60 0.05 0.901,259,7016,994
09-10-20205.755.755.505.55 -0.20 -3.481,829,50010,275
08-10-20205.855.855.605.75 -0.20 -3.365,123,48429,537
07-10-20205.406.105.305.95 0.50 9.179,823,52256,777
06-10-20205.505.755.405.45 0.00 0.004,051,80122,514
05-10-20205.505.605.405.45 0.00 0.002,144,79511,788
02-10-20205.555.705.305.45 0.00 0.005,584,42230,782
01-10-20205.805.805.305.45 -0.20 -3.547,637,44541,722
30-09-20205.305.805.305.65 0.40 7.6211,473,93264,441
29-09-20205.255.355.255.25 -0.10 -1.872,510,71313,264
28-09-20205.405.605.205.35 0.00 0.006,964,59537,666
25-09-20205.455.505.155.35 0.00 0.004,925,49026,088
24-09-20205.255.605.055.35 0.05 0.9414,122,26775,403
23-09-20204.685.304.685.30 0.68 14.7227,647,121141,878
22-09-20204.264.784.184.62 0.42 10.0022,436,09799,591
21-09-20203.924.283.884.20 0.34 8.8112,972,58553,520
18-09-20203.863.943.843.86 0.04 1.052,551,7009,909
17-09-20203.983.983.803.82 -0.10 -2.551,402,7025,411
16-09-20203.904.043.903.92 0.04 1.033,187,80112,653
15-09-20203.763.923.763.88 0.16 4.303,827,90114,809
14-09-20203.883.923.703.72 -0.16 -4.123,986,20115,069
11-09-20204.104.103.803.88 -0.20 -4.906,833,90626,793
10-09-20203.764.143.744.08 0.42 11.4815,025,57660,061
09-09-20203.543.683.483.66 0.12 3.392,521,6479,138
08-09-20203.403.703.363.54 0.16 4.738,297,57729,542
03-09-20203.363.483.323.38 0.04 1.203,280,10011,194
02-09-20203.343.343.303.34 0.02 0.60521,7001,734
01-09-20203.323.343.263.32 0.02 0.611,794,8005,939
31-08-20203.443.443.303.30 -0.08 -2.371,416,9004,739
28-08-20203.383.423.343.38 0.02 0.60824,9182,779
27-08-20203.343.383.323.36 0.06 1.821,048,8003,516
26-08-20203.263.383.243.30 0.08 2.483,306,70110,984
25-08-20203.263.263.183.22 0.02 0.621,061,0003,420
24-08-20203.063.263.063.20 0.14 4.582,228,2007,129
21-08-20203.103.182.983.06 -0.02 -0.651,543,8004,753
20-08-20203.063.102.983.08 0.02 0.651,003,2003,055
19-08-20203.183.183.023.06 -0.10 -3.161,618,4005,007

แสดง ราคาหุ้น RCL ย้อนหลัง บริษัท อาร์ ซี แอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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