ROJNA 7 ( -0.55 -7.59% )

บริษัท สวนอุตสาหกรรมโรจนะ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น ROJNA ย้อนหลัง

แสดง ราคาหุ้น “ ROJNA “ ย้อนหลัง
บริษัท สวนอุตสาหกรรมโรจนะ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20217.257.256.706.70 -0.55 -7.5929,820,727206,318
11-05-20217.457.457.207.25 -0.15 -2.0310,566,87977,111
10-05-20217.407.607.307.40 0.10 1.3712,469,20292,663
07-05-20217.307.407.257.30 -0.15 -2.0115,126,208110,869
06-05-20217.757.807.307.45 -0.15 -1.9726,230,854196,722
05-05-20217.557.807.407.60 0.20 2.7047,477,779361,967
30-04-20217.357.657.257.40 0.00 0.0032,637,390242,339
29-04-20217.157.757.007.40 0.35 4.9686,042,816638,101
28-04-20217.207.306.907.05 -0.30 -4.0856,372,694398,821
27-04-20217.158.256.857.35 0.70 10.53206,102,5951,543,156
26-04-20216.206.655.656.65 1.50 29.1388,028,907573,204
23-04-20215.205.205.105.15 0.05 0.98862,6824,451
22-04-20215.155.205.105.10 -0.05 -0.97538,9012,772
21-04-20215.155.205.105.15 0.00 0.00639,2173,278
20-04-20215.205.205.105.15 0.00 0.001,107,9025,692
19-04-20215.005.205.005.15 0.15 3.001,160,6605,905
16-04-20215.005.054.925.00 0.00 0.001,572,0587,818
12-04-20215.055.055.005.00 0.00 0.00858,7144,306
09-04-20215.055.105.005.00 0.00 0.00975,4624,909
08-04-20215.005.054.985.00 0.00 0.001,292,2356,476
07-04-20215.055.105.005.00 -0.10 -1.962,800,06114,097
06-04-20215.305.305.055.10 -0.15 -2.861,527,2047,861
05-04-20215.305.305.055.10 -0.15 -2.861,527,2047,861
02-04-20215.255.305.205.25 0.00 0.00705,0133,704
01-04-20215.255.305.255.25 0.00 0.00274,0291,444
31-03-20215.255.305.255.25 0.00 0.00796,8014,197
30-03-20215.255.305.255.25 0.00 0.00839,3764,420
29-03-20215.255.305.205.25 0.00 0.00712,7493,743
26-03-20215.255.305.205.25 0.00 0.00802,3714,221
25-03-20215.205.305.205.25 0.05 0.96586,2353,072
24-03-20215.255.305.155.20 -0.05 -0.951,116,1245,824
23-03-20215.255.305.205.25 0.00 0.001,215,9316,384
22-03-20215.205.255.155.25 0.10 1.941,658,6168,627
19-03-20215.155.205.105.15 0.00 0.001,243,3736,423
19-03-20215.155.205.105.15 0.00 0.001,243,3736,423
18-03-20215.105.205.055.15 0.05 0.981,490,3017,652
17-03-20215.055.155.055.10 0.05 0.992,568,94813,099
16-03-20215.105.155.055.05 -0.05 -0.981,010,4165,145
15-03-20215.155.155.055.10 0.00 0.00648,5333,307
12-03-20215.155.155.055.10 0.05 0.991,240,8916,328
11-03-20215.055.105.005.05 0.05 1.00990,5005,005
10-03-20215.155.155.005.00 -0.10 -1.962,673,44113,532
09-03-20214.905.104.885.10 0.22 4.513,428,45317,065
08-03-20214.804.884.784.88 0.06 1.241,927,2329,298
05-03-20214.764.864.764.82 0.02 0.42952,0034,588
04-03-20214.764.804.764.80 0.06 1.271,450,6246,934
03-03-20214.744.784.704.74 0.04 0.851,405,7906,647
02-03-20214.704.744.704.70 0.00 0.001,082,6315,090
01-03-20214.744.784.684.70 -0.10 -2.081,941,1209,162
25-02-20214.764.824.764.80 -0.02 -0.411,690,4708,126
24-02-20214.804.824.764.82 0.04 0.841,013,3414,849
23-02-20214.684.784.684.78 0.10 2.141,889,4098,928
22-02-20214.744.824.664.68 -0.06 -1.272,964,11014,020
19-02-20214.684.764.684.74 0.02 0.421,104,7965,208
18-02-20214.664.724.664.72 0.04 0.851,705,4158,010
17-02-20214.644.704.624.68 0.02 0.432,201,01410,266
16-02-20214.704.704.564.66 0.00 0.001,379,5156,386
15-02-20214.624.684.604.66 0.04 0.87634,6112,950
11-02-20214.684.704.584.62 -0.02 -0.431,699,2377,853
10-02-20214.684.744.624.64 0.02 0.432,504,06711,693
09-02-20214.604.684.564.62 0.06 1.322,740,60112,659
08-02-20214.544.584.524.56 0.04 0.881,422,9686,469
05-02-20214.384.544.364.52 0.16 3.671,874,2178,420
04-02-20214.344.404.344.36 -0.02 -0.46841,2053,675
03-02-20214.424.444.344.38 0.00 0.00505,2552,212
02-02-20214.344.404.344.38 0.08 1.86426,2031,861
01-02-20214.264.344.264.30 0.04 0.948,448,80236,323
29-01-20214.344.364.224.26 -0.10 -2.292,154,5709,204
28-01-20214.364.404.344.36 -0.06 -1.361,265,8005,519
27-01-20214.424.424.364.42 0.02 0.45464,8002,043
26-01-20214.324.424.324.40 0.06 1.38542,1002,365
25-01-20214.464.484.324.34 -0.10 -2.253,175,51613,935
22-01-20214.584.604.424.44 -0.14 -3.062,929,39513,231
21-01-20214.604.624.584.58 0.00 0.001,023,5604,701
20-01-20214.624.664.584.58 -0.02 -0.431,277,1245,883
19-01-20214.584.644.584.60 0.02 0.441,248,7645,750
18-01-20214.664.664.584.58 -0.04 -0.871,235,5225,697
15-01-20214.564.644.544.62 0.10 2.215,409,29124,906
14-01-20214.564.584.504.52 -0.02 -0.442,199,5539,961
13-01-20214.544.564.504.54 -0.02 -0.442,100,6899,523
12-01-20214.484.564.464.56 0.10 2.241,246,1955,626
11-01-20214.544.544.464.46 -0.04 -0.89713,6613,206
08-01-20214.524.544.484.50 0.00 0.001,195,6025,376
07-01-20214.464.524.464.50 0.06 1.35560,4982,514
06-01-20214.524.524.444.44 -0.06 -1.33941,2494,205
05-01-20214.444.504.444.50 0.02 0.451,089,5824,872
04-01-20214.464.484.364.48 -0.02 -0.442,416,31010,657
30-12-20204.564.564.464.50 0.00 0.00711,6983,191
29-12-20204.484.564.484.50 0.00 0.00500,2002,255
28-12-20204.584.584.484.50 -0.06 -1.321,960,7448,839
25-12-20204.564.604.524.56 0.06 1.33807,8113,674
24-12-20204.404.544.384.50 0.08 1.81504,8362,247
23-12-20204.484.544.424.42 -0.08 -1.782,115,5019,399
22-12-20204.464.564.424.50 0.00 0.002,223,44710,006
21-12-20204.564.624.464.50 -0.30 -6.258,380,86237,988
18-12-20204.904.944.784.80 -0.06 -1.231,569,5507,612
17-12-20204.684.984.664.86 0.22 4.743,594,88817,123
16-12-20204.604.684.564.64 0.04 0.873,479,30016,101
15-12-20204.544.604.544.60 0.02 0.441,557,4647,125
14-12-20204.604.644.544.58 0.02 0.442,409,65111,067
11-12-20204.524.624.504.56 0.04 0.882,284,58810,399
10-12-20204.524.624.504.56 0.04 0.882,284,58810,399
09-12-20204.524.624.504.56 0.04 0.882,284,58810,399
08-12-20204.484.584.464.52 0.04 0.892,601,54611,738
04-12-20204.484.504.484.48 0.00 0.00897,3844,026
03-12-20204.444.524.444.48 0.04 0.901,578,0007,067
02-12-20204.504.504.444.44 -0.04 -0.891,328,4255,920
01-12-20204.504.524.444.48 -0.04 -0.882,708,14712,144
30-11-20204.584.604.484.52 -0.04 -0.883,782,80017,084
27-11-20204.264.584.244.56 0.34 8.066,460,16028,588
26-11-20204.244.264.224.22 0.00 0.00960,9044,073
25-11-20204.244.304.204.22 0.02 0.482,735,61111,613
24-11-20204.284.284.204.20 -0.04 -0.943,990,70016,882
23-11-20204.164.244.124.24 0.14 3.419,825,42641,157
20-11-20204.064.164.044.10 0.06 1.495,823,51023,917
19-11-20204.064.084.024.04 0.02 0.502,396,7029,700
18-11-20204.024.064.004.02 0.00 0.001,422,2005,735
17-11-20204.044.064.004.02 0.00 0.004,016,01016,195
16-11-20204.004.104.004.02 0.02 0.504,792,40019,437
13-11-20204.024.023.984.00 0.00 0.002,843,95011,377
12-11-20204.024.023.984.00 -0.02 -0.50413,9001,655
11-11-20204.064.083.984.02 -0.02 -0.501,376,9845,536
10-11-20204.064.104.044.04 0.04 1.001,336,2345,425
09-11-20204.024.043.964.00 0.04 1.01920,1523,686
06-11-20204.024.023.943.96 -0.06 -1.49706,5002,812
05-11-20203.984.023.964.02 0.12 3.08724,3002,895
04-11-20204.044.043.903.90 0.02 0.52493,9021,969
03-11-20203.883.923.843.88 0.02 0.521,016,5553,926
02-11-20203.843.883.843.86 0.02 0.52360,7361,392
30-10-20203.843.863.823.84 0.00 0.00170,258654
29-10-20203.843.843.783.84 0.00 0.001,413,6065,382
28-10-20203.863.863.823.84 -0.04 -1.031,054,9024,045
27-10-20203.843.883.843.88 0.04 1.04184,200709
26-10-20203.883.883.783.84 0.00 0.001,157,0104,416
22-10-20203.843.883.803.84 -0.02 -0.521,735,7006,630
21-10-20203.843.863.823.86 0.04 1.0599,200381
20-10-20203.803.823.783.82 0.02 0.53485,2001,842
19-10-20203.883.903.783.80 -0.12 -3.06920,0023,518
16-10-20204.004.003.883.92 -0.06 -1.511,159,8004,544
15-10-20204.044.043.983.98 -0.06 -1.49694,4312,776
14-10-20204.044.064.004.04 0.02 0.50367,2401,475
12-10-20204.044.044.004.02 0.00 0.00382,9501,534
09-10-20204.044.064.024.04 0.00 0.00234,730947
08-10-20204.004.064.004.04 0.02 0.50282,2001,139
07-10-20204.044.043.984.02 -0.02 -0.501,200,8304,802
06-10-20204.084.104.024.04 0.00 0.001,403,4005,676
05-10-20204.024.084.004.04 0.02 0.50279,1091,131
02-10-20204.044.043.984.02 -0.04 -0.99573,7002,306
01-10-20204.024.064.004.06 0.04 1.001,030,7004,148
30-09-20204.044.064.004.02 -0.02 -0.50858,4033,449
29-09-20204.064.064.024.04 0.00 0.00188,100760
28-09-20204.064.064.024.04 -0.02 -0.49729,8852,952
25-09-20204.124.124.024.06 -0.06 -1.462,431,7839,880
24-09-20204.144.184.084.12 -0.04 -0.961,201,9314,957
23-09-20204.184.204.164.16 -0.02 -0.48597,0002,493
22-09-20204.164.184.164.18 0.00 0.00483,6012,014
21-09-20204.204.244.164.18 -0.04 -0.95659,5372,761
18-09-20204.184.224.164.22 0.04 0.96505,4302,118
17-09-20204.224.224.144.18 -0.04 -0.951,013,3004,213
16-09-20204.244.244.204.22 0.02 0.48318,8001,345
15-09-20204.184.244.184.20 0.04 0.961,013,6004,263
14-09-20204.224.264.144.16 -0.06 -1.421,402,2935,885
11-09-20204.264.284.224.22 0.00 0.00415,4001,765
10-09-20204.264.284.224.22 -0.04 -0.94345,7121,463
09-09-20204.244.284.224.26 0.00 0.001,116,8024,741
08-09-20204.264.304.244.26 -0.02 -0.47951,8004,065
03-09-20204.284.324.284.28 0.00 0.00204,800879
02-09-20204.264.304.264.28 0.02 0.47222,700953
01-09-20204.264.324.244.26 -0.04 -0.931,216,3005,190
31-08-20204.384.384.304.30 -0.08 -1.831,165,6005,054
28-08-20204.304.404.304.38 0.08 1.861,592,8006,930
27-08-20204.264.364.244.30 0.04 0.941,458,2006,257
26-08-20204.264.284.224.26 0.02 0.47443,1941,881
25-08-20204.244.284.224.24 -0.04 -0.93975,7624,140
24-08-20204.244.284.224.28 0.04 0.94309,7001,316
21-08-20204.284.304.184.24 -0.04 -0.93394,2851,673
20-08-20204.244.284.204.28 0.04 0.94475,0802,012
19-08-20204.324.364.244.24 -0.06 -1.40810,3253,487
18-08-20204.284.324.284.30 0.02 0.471,002,6004,308
17-08-20204.344.344.244.28 -0.02 -0.47891,7663,805
14-08-20204.444.444.284.30 -0.08 -1.832,453,35010,689

แสดง ราคาหุ้น ROJNA ย้อนหลัง บริษัท สวนอุตสาหกรรมโรจนะ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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