RPC 1 ( -0.01 -0.92% )

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

ราคาหุ้น RPC ย้อนหลัง

แสดง ราคาหุ้น “ RPC “ ย้อนหลัง
บริษัท ระยองเพียวริฟายเออร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20211.101.121.071.08 -0.01 -0.9226,515,31529,002
11-05-20211.171.171.081.09 -0.05 -4.3953,603,73659,828
10-05-20211.121.161.091.14 0.02 1.7958,620,98866,168
07-05-20211.121.141.071.12 -0.02 -1.7575,481,97783,712
06-05-20210.981.170.971.14 0.17 17.53385,272,662425,585
05-05-20210.991.000.960.97 0.00 0.0020,385,80119,920
30-04-20211.001.000.970.97 -0.01 -1.0215,702,82515,433
29-04-20210.971.040.960.98 0.01 1.0354,135,70354,027
28-04-20211.011.010.940.97 0.00 0.0043,177,10741,934
27-04-20210.941.030.940.97 0.08 8.99173,673,577171,263
26-04-20210.900.930.870.89 -0.02 -2.2059,120,99252,963
23-04-20210.900.930.840.91 -0.03 -3.19102,768,12491,051
22-04-20210.750.960.750.94 0.20 27.03328,028,020300,870
21-04-20210.710.770.710.74 0.02 2.7818,921,70114,049
20-04-20210.700.730.690.72 0.02 2.864,932,4003,518
19-04-20210.690.700.670.70 0.01 1.451,431,001983
16-04-20210.670.690.670.69 0.01 1.47890,500603
12-04-20210.690.700.670.68 -0.01 -1.454,145,5102,821
09-04-20210.680.700.680.69 0.00 0.002,265,9001,562
08-04-20210.690.700.670.69 -0.01 -1.433,208,3212,199
07-04-20210.730.730.690.70 -0.03 -4.1114,223,00010,118
06-04-20210.750.750.730.73 -0.01 -1.356,165,7114,565
05-04-20210.750.750.730.73 -0.01 -1.356,165,7114,565
02-04-20210.740.760.730.74 0.01 1.3710,657,3937,934
01-04-20210.710.740.710.73 0.02 2.826,479,7254,721
31-03-20210.730.740.710.71 -0.01 -1.394,714,9143,427
30-03-20210.740.750.720.72 -0.01 -1.374,845,3063,534
29-03-20210.730.750.730.73 0.00 0.007,078,1755,237
26-03-20210.690.790.690.73 0.04 5.8038,784,22828,987
25-03-20210.700.710.690.69 -0.01 -1.433,063,1002,137
24-03-20210.680.710.680.70 0.02 2.9410,432,1097,317
23-03-20210.680.690.670.68 0.00 0.001,786,8011,210
22-03-20210.680.690.660.68 0.00 0.001,324,100891
19-03-20210.680.680.660.68 0.01 1.491,597,3261,076
19-03-20210.680.680.660.68 0.01 1.491,597,3261,076
18-03-20210.700.710.640.67 -0.03 -4.2912,398,4058,392
17-03-20210.700.730.680.70 0.00 0.008,652,6006,106
16-03-20210.700.710.670.70 0.00 0.005,586,7123,888
15-03-20210.680.720.670.70 0.04 6.0618,500,70112,857
12-03-20210.630.700.630.66 0.03 4.7644,100,62529,570
11-03-20210.620.640.620.63 0.01 1.615,448,8253,468
10-03-20210.620.630.620.62 -0.01 -1.592,610,3021,625
09-03-20210.620.630.610.63 0.01 1.612,429,3011,508
08-03-20210.600.650.590.62 0.02 3.3312,779,7027,988
05-03-20210.600.600.590.60 0.01 1.69825,456491
04-03-20210.580.600.580.59 0.00 0.00689,700405
03-03-20210.590.600.580.59 0.00 0.001,095,700646
02-03-20210.590.620.590.59 0.00 0.002,362,3131,422
01-03-20210.590.600.580.59 0.00 0.00229,850136
25-02-20210.610.610.590.59 -0.01 -1.671,178,400707
24-02-20210.610.610.600.60 0.00 0.00600,811361
23-02-20210.580.600.580.60 0.01 1.69249,100147
22-02-20210.600.600.590.59 -0.01 -1.671,089,500649
19-02-20210.590.610.590.60 0.01 1.691,522,825907
18-02-20210.600.600.590.59 -0.01 -1.671,443,300858
17-02-20210.610.610.600.60 0.00 0.00516,750312
16-02-20210.600.600.590.60 0.00 0.00917,565549
15-02-20210.610.610.580.60 0.00 0.003,801,9002,261
11-02-20210.610.610.600.60 -0.01 -1.64883,201536
10-02-20210.610.630.600.61 0.01 1.671,584,063971
09-02-20210.620.620.600.60 0.00 0.001,831,2501,105
08-02-20210.610.620.600.60 0.00 0.001,022,234614
05-02-20210.600.630.590.60 0.00 0.003,594,7012,221
04-02-20210.600.610.590.60 0.00 0.00484,100290
03-02-20210.590.610.590.60 0.01 1.691,333,300802
02-02-20210.600.600.590.59 0.00 0.00341,800202
01-02-20210.570.600.570.59 0.02 3.511,598,105939
29-01-20210.580.580.560.57 -0.01 -1.72370,465212
28-01-20210.570.580.570.58 0.01 1.75131,70076
27-01-20210.590.590.560.57 -0.02 -3.391,632,610939
26-01-20210.610.610.580.59 -0.01 -1.67374,760221
25-01-20210.590.620.590.60 0.01 1.69736,000450
22-01-20210.610.610.590.59 -0.01 -1.67532,960315
21-01-20210.600.630.590.60 0.00 0.002,866,3001,756
20-01-20210.600.600.580.60 0.00 0.001,649,100976
19-01-20210.620.620.600.60 -0.01 -1.641,237,201748
18-01-20210.610.620.600.61 0.00 0.00129,50079
15-01-20210.620.620.610.61 -0.01 -1.61736,500451
14-01-20210.620.620.610.62 0.00 0.002,627,9011,626
13-01-20210.620.630.610.62 0.00 0.001,629,4001,002
12-01-20210.610.640.610.62 0.01 1.643,493,6012,206
11-01-20210.620.620.610.61 -0.01 -1.61231,701143
08-01-20210.620.630.620.62 0.00 0.00746,561466
07-01-20210.620.630.610.62 0.00 0.00820,800511
06-01-20210.620.630.610.62 0.00 0.001,053,201653
05-01-20210.610.650.610.62 0.01 1.644,058,7012,545
04-01-20210.610.610.600.61 0.00 0.00782,100470
30-12-20200.610.610.600.61 0.00 0.00484,500291
29-12-20200.600.610.590.61 0.00 0.00643,201386
28-12-20200.600.610.600.61 0.00 0.00511,600307
25-12-20200.610.620.600.61 0.01 1.67289,915176
24-12-20200.600.610.600.60 0.00 0.00258,361155
23-12-20200.610.610.600.60 -0.01 -1.64219,006132
22-12-20200.600.610.590.61 0.01 1.671,112,200668
21-12-20200.610.620.590.60 -0.03 -4.762,190,9001,326
18-12-20200.610.630.600.63 0.02 3.282,057,1001,261
17-12-20200.570.630.570.61 0.04 7.026,070,2123,694
16-12-20200.570.580.560.57 0.01 1.79414,275235
15-12-20200.550.580.540.56 0.00 0.002,231,9011,244
14-12-20200.550.560.530.56 0.01 1.82958,700527
11-12-20200.540.550.520.55 0.02 3.77878,600470
10-12-20200.540.550.520.55 0.02 3.77878,600470
09-12-20200.540.550.520.55 0.02 3.77878,600470
08-12-20200.520.540.520.53 0.00 0.001,327,406709
04-12-20200.530.540.530.53 0.00 0.00389,700207
03-12-20200.530.530.520.53 0.01 1.92233,100121
02-12-20200.510.540.510.52 0.00 0.001,260,100664
01-12-20200.510.530.510.52 0.01 1.96655,100341
30-11-20200.500.520.500.51 0.01 2.003,143,7001,604
27-11-20200.500.510.500.50 0.00 0.00110,20055
26-11-20200.510.510.500.50 -0.01 -1.96780,800395
25-11-20200.510.510.500.51 0.00 0.00669,000335
24-11-20200.500.510.500.51 0.01 2.00496,700249
23-11-20200.500.510.490.50 -0.01 -1.961,091,300545
20-11-20200.500.510.490.51 0.01 2.00978,800488
19-11-20200.490.500.490.50 0.01 2.0445,10022
18-11-20200.490.490.480.49 -0.01 -2.0063,20031
17-11-20200.490.500.480.50 0.00 0.00335,300164
16-11-20200.490.500.490.50 0.01 2.04702,640345
13-11-20200.480.490.480.49 0.00 0.00139,90068
12-11-20200.480.490.480.49 0.00 0.00135,80067
11-11-20200.500.500.480.49 0.00 0.00144,50071
10-11-20200.480.500.480.49 0.01 2.08880,150437
09-11-20200.490.500.480.48 0.00 0.00426,241208
06-11-20200.480.480.480.48 0.01 2.1383,70140
05-11-20200.490.490.470.47 -0.01 -2.08247,899117
04-11-20200.490.490.470.48 0.00 0.00235,500113
03-11-20200.490.490.480.48 -0.01 -2.04118,10057
02-11-20200.500.500.480.49 -0.01 -2.00209,000100
30-10-20200.490.500.480.50 0.02 4.17405,000197
29-10-20200.490.490.470.48 0.00 0.00339,500163
28-10-20200.490.490.480.48 0.00 0.0036,20018
27-10-20200.490.490.480.48 -0.01 -2.04333,800161
26-10-20200.480.490.480.49 0.01 2.08345,600166
22-10-20200.490.490.480.48 -0.02 -4.00403,100197
21-10-20200.490.500.480.50 0.01 2.04503,000245
20-10-20200.470.490.460.49 0.01 2.08469,100224
19-10-20200.480.480.460.48 0.00 0.00105,74150
16-10-20200.480.480.480.48 0.00 0.00173,00083
15-10-20200.470.480.470.48 -0.01 -2.04235,571111
14-10-20200.490.490.480.49 0.00 0.00330,600159
12-10-20200.470.490.470.49 0.03 6.521,298,000622
09-10-20200.480.480.480.48 0.01 2.131,0000
08-10-20200.460.470.460.47 0.01 2.17425,562199
07-10-20200.460.470.460.46 0.00 0.00535,300251
06-10-20200.470.480.460.46 0.00 0.001,437,000666
05-10-20200.450.470.450.46 0.01 2.22126,10059
02-10-20200.460.460.450.45 -0.01 -2.17192,00087
01-10-20200.460.470.460.46 0.00 0.001,4001
30-09-20200.460.470.450.46 0.01 2.22256,900118
29-09-20200.460.460.450.45 0.00 0.00205,40093
28-09-20200.460.460.440.45 -0.01 -2.171,018,600459
25-09-20200.450.460.450.46 0.01 2.22499,900226
24-09-20200.450.450.450.45 0.00 0.00299,300135
23-09-20200.460.460.450.45 -0.01 -2.1785,60039
22-09-20200.470.470.450.46 -0.01 -2.13349,500160
21-09-20200.480.480.450.47 0.01 2.17671,200308
18-09-20200.470.470.460.46 -0.01 -2.13402,700186
17-09-20200.470.480.470.47 0.00 0.0041,80020
16-09-20200.470.480.470.47 0.00 0.0018,8009
15-09-20200.490.490.470.47 0.01 2.1713,6007
14-09-20200.480.480.460.46 -0.02 -4.1762,60129
11-09-20200.480.480.470.48 0.01 2.13170,50080
10-09-20200.470.480.470.47 0.01 2.1721,50010
09-09-20200.470.480.460.46 -0.02 -4.17227,900107
08-09-20200.480.490.480.48 0.00 0.0079,00038
03-09-20200.480.490.480.48 0.00 0.00142,20068
02-09-20200.480.480.470.48 0.00 0.00200,40096
01-09-20200.490.490.480.48 0.00 0.00239,400115
31-08-20200.490.500.480.48 -0.01 -2.041,056,700512
28-08-20200.480.520.470.49 0.01 2.082,456,3001,223
27-08-20200.480.480.470.48 0.01 2.13220,300104
26-08-20200.470.480.460.47 -0.01 -2.08828,209390
25-08-20200.470.480.470.48 0.01 2.1340,50019
24-08-20200.470.480.470.47 -0.01 -2.08576,400271
21-08-20200.480.480.480.48 0.00 0.00590,000283
20-08-20200.480.490.470.48 0.00 0.00743,400357
19-08-20200.480.500.480.48 -0.01 -2.04656,501322
18-08-20200.480.490.480.49 0.00 0.00533,200258
17-08-20200.490.490.490.49 0.01 2.0894,90047
14-08-20200.490.490.480.48 -0.01 -2.04228,300112

แสดง ราคาหุ้น RPC ย้อนหลัง บริษัท ระยองเพียวริฟายเออร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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