ราคาหุ้นย้อนหลัง NAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.76 | 3.72 unread messages | -0.04 | 3.76 | 3.68 | 6,300 | 25.63 | 3.49 | - |
29/04/69
|
3.72 | 3.76 unread messages | +0.02 | 3.78 | 3.72 | 166,800 | 25.91 | 3.46 | - |
28/04/69
|
3.64 | 3.74 unread messages | +0.10 | 3.74 | 3.64 | 4,800 | 25.77 | 3.48 | - |
27/04/69
|
3.58 | 3.64 unread messages | -0.08 | 3.66 | 3.58 | 41,100 | 25.08 | 3.57 | - |
24/04/69
|
3.70 | 3.72 unread messages | -0.04 | 3.74 | 3.68 | 22,000 | 25.63 | 3.49 | - |
23/04/69
|
3.72 | 3.76 unread messages | +0.04 | 3.76 | 3.68 | 14,600 | 25.91 | 3.46 | - |
22/04/69
|
3.66 | 3.72 unread messages | +0.02 | 3.72 | 3.64 | 51,100 | 25.63 | 3.49 | - |
21/04/69
|
3.64 | 3.70 unread messages | -0.10 | 3.80 | 3.64 | 17,500 | 25.49 | 3.51 | - |
20/04/69
|
3.70 | 3.80 unread messages | +0.06 | 3.80 | 3.68 | 63,800 | 26.18 | 3.42 | - |
17/04/69
|
3.68 | 3.74 unread messages | +0.02 | 3.74 | 3.66 | 13,700 | 25.77 | 3.48 | - |
10/04/69
|
3.66 | 3.80 unread messages | +0.14 | 3.80 | 3.66 | 7,500 | 26.18 | 3.42 | - |
09/04/69
|
3.60 | 3.66 unread messages | -0.02 | 3.66 | 3.60 | 10,000 | 25.22 | 3.55 | - |
08/04/69
|
3.64 | 3.68 unread messages | 0.00 | 3.70 | 3.64 | 32,200 | 25.36 | 3.53 | - |
07/04/69
|
3.62 | 3.68 unread messages | +0.08 | 3.68 | 3.58 | 60,000 | 25.36 | 3.53 | - |
03/04/69
|
3.70 | 3.60 unread messages | -0.10 | 3.70 | 3.60 | 9,600 | 24.81 | 3.61 | - |
02/04/69
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.70 | 7,700 | 25.49 | 3.51 | - |
01/04/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.70 | 7,000 | 25.63 | 3.49 | - |
31/03/69
|
3.68 | 3.70 unread messages | +0.04 | 3.70 | 3.68 | 14,900 | 25.49 | 3.51 | - |
30/03/69
|
3.72 | 3.66 unread messages | -0.06 | 3.74 | 3.66 | 6,300 | 25.22 | 3.55 | - |
27/03/69
|
3.74 | 3.72 unread messages | -0.06 | 3.78 | 3.70 | 6,000 | 25.63 | 3.49 | - |
26/03/69
|
3.68 | 3.78 unread messages | -0.02 | 3.78 | 3.66 | 6,900 | 26.05 | 3.44 | - |
25/03/69
|
3.64 | 3.80 unread messages | +0.20 | 3.80 | 3.50 | 50,800 | 26.18 | 3.42 | - |
24/03/69
|
3.60 | 3.60 unread messages | -0.20 | 3.78 | 3.60 | 6,700 | 24.81 | 3.61 | - |
23/03/69
|
3.66 | 3.80 unread messages | +0.14 | 3.80 | 3.62 | 12,100 | 26.18 | 3.42 | - |
20/03/69
|
3.58 | 3.66 unread messages | +0.04 | 3.66 | 3.56 | 17,300 | 25.22 | 3.55 | - |
19/03/69
|
3.58 | 3.62 unread messages | +0.02 | 3.62 | 3.58 | 6,100 | 24.94 | 3.59 | - |
18/03/69
|
3.64 | 3.60 unread messages | +0.02 | 3.64 | 3.58 | 10,100 | 24.81 | 3.61 | - |
17/03/69
|
3.68 | 3.58 unread messages | -0.12 | 3.68 | 3.50 | 112,800 | 24.67 | 3.63 | - |
16/03/69
|
3.68 | 3.70 unread messages | +0.02 | 3.70 | 3.68 | 1,300 | 25.36 | 3.53 | - |
13/03/69
|
3.78 | 3.68 unread messages | -0.12 | 3.78 | 3.56 | 36,400 | 25.36 | 3.53 | - |
12/03/69
|
3.72 | 3.80 unread messages | +0.08 | 3.80 | 3.72 | 10,200 | 26.18 | 3.42 | - |
11/03/69
|
3.72 | 3.72 unread messages | 0.00 | 3.76 | 3.72 | 1,800 | 25.63 | 3.49 | - |
10/03/69
|
3.72 | 3.72 unread messages | +0.06 | 3.74 | 3.72 | 5,000 | 25.63 | 3.49 | - |
09/03/69
|
3.68 | 3.66 unread messages | -0.04 | 3.68 | 3.66 | 4,700 | 25.22 | 3.55 | - |
06/03/69
|
3.68 | 3.70 unread messages | -0.02 | 3.70 | 3.50 | 125,800 | 25.49 | 3.51 | - |
05/03/69
|
3.56 | 3.72 unread messages | -0.02 | 3.72 | 3.56 | 26,600 | 25.63 | 3.49 | - |
04/03/69
|
3.72 | 3.74 unread messages | +0.02 | 3.74 | 3.56 | 123,200 | 25.77 | 3.48 | - |
02/03/69
|
3.80 | 3.72 unread messages | -0.12 | 3.80 | 3.72 | 27,400 | 25.63 | 3.49 | - |
27/02/69
|
3.78 | 3.84 unread messages | +0.06 | 3.84 | 3.72 | 30,400 | 21.08 | 3.91 | - |
26/02/69
|
3.74 | 3.78 unread messages | +0.04 | 3.78 | 3.72 | 10,600 | 20.75 | 3.97 | - |
25/02/69
|
3.80 | 3.74 unread messages | -0.04 | 3.80 | 3.70 | 57,000 | 20.53 | 4.01 | - |
24/02/69
|
3.80 | 3.78 unread messages | -0.02 | 3.80 | 3.74 | 38,700 | 20.75 | 3.97 | - |
23/02/69
|
3.76 | 3.80 unread messages | +0.02 | 3.80 | 3.74 | 76,100 | 20.86 | 3.95 | - |
20/02/69
|
3.80 | 3.78 unread messages | -0.02 | 3.82 | 3.76 | 29,300 | 20.75 | 3.97 | - |
19/02/69
|
3.84 | 3.80 unread messages | -0.04 | 3.84 | 3.76 | 120,600 | 20.86 | 3.95 | - |
18/02/69
|
3.84 | 3.84 unread messages | 0.00 | 3.86 | 3.76 | 58,000 | 21.08 | 3.91 | - |
17/02/69
|
3.86 | 3.84 unread messages | 0.00 | 3.86 | 3.80 | 27,700 | 21.08 | 3.91 | - |
16/02/69
|
3.84 | 3.84 unread messages | 0.00 | 3.84 | 3.82 | 8,500 | 21.08 | 3.91 | - |
13/02/69
|
3.80 | 3.84 unread messages | +0.02 | 3.84 | 3.80 | 68,100 | 21.08 | 3.91 | - |
12/02/69
|
3.76 | 3.82 unread messages | +0.02 | 3.82 | 3.76 | 92,400 | 20.97 | 3.93 | - |
11/02/69
|
3.80 | 3.80 unread messages | 0.00 | 3.82 | 3.76 | 124,500 | 20.86 | 3.95 | - |
10/02/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.76 | 34,200 | 20.86 | 3.95 | - |
09/02/69
|
3.82 | 3.80 unread messages | -0.02 | 3.82 | 3.72 | 30,900 | 20.86 | 3.95 | - |
06/02/69
|
3.80 | 3.82 unread messages | +0.02 | 3.82 | 3.72 | 12,100 | 20.97 | 3.93 | - |
05/02/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.72 | 3,900 | 20.86 | 3.95 | - |
04/02/69
|
3.70 | 3.80 unread messages | +0.02 | 3.80 | 3.66 | 74,200 | 20.86 | 3.95 | - |
03/02/69
|
3.74 | 3.78 unread messages | +0.04 | 3.78 | 3.68 | 37,900 | 20.75 | 3.97 | - |
02/02/69
|
3.72 | 3.74 unread messages | +0.02 | 3.80 | 3.72 | 24,100 | 20.53 | 4.01 | - |
30/01/69
|
3.74 | 3.72 unread messages | +0.02 | 3.74 | 3.70 | 7,300 | 20.42 | 4.03 | - |
29/01/69
|
3.76 | 3.70 unread messages | -0.06 | 3.76 | 3.70 | 18,900 | 20.31 | 4.05 | - |
28/01/69
|
3.76 | 3.76 unread messages | 0.00 | 3.80 | 3.76 | 37,000 | 20.64 | 3.99 | - |
27/01/69
|
3.76 | 3.76 unread messages | 0.00 | 3.78 | 3.76 | 37,800 | 20.64 | 3.99 | - |
26/01/69
|
3.70 | 3.76 unread messages | +0.06 | 3.76 | 3.70 | 27,000 | 20.64 | 3.99 | - |
23/01/69
|
3.58 | 3.70 unread messages | +0.08 | 3.70 | 3.58 | 21,500 | 20.31 | 4.05 | - |
22/01/69
|
3.62 | 3.62 unread messages | 0.00 | 3.62 | 3.58 | 12,300 | 19.88 | 4.14 | - |
21/01/69
|
3.56 | 3.62 unread messages | 0.00 | 3.64 | 3.56 | 14,700 | 19.88 | 4.14 | - |
20/01/69
|
3.54 | 3.62 unread messages | +0.08 | 3.62 | 3.54 | 19,300 | 19.88 | 4.14 | - |
19/01/69
|
3.54 | 3.54 unread messages | +0.02 | 3.56 | 3.50 | 5,100 | 19.44 | 4.24 | - |
16/01/69
|
3.48 | 3.52 unread messages | -0.02 | 3.54 | 3.48 | 2,600 | 19.33 | 4.26 | - |
15/01/69
|
3.50 | 3.54 unread messages | +0.08 | 3.54 | 3.46 | 7,000 | 19.44 | 4.24 | - |
14/01/69
|
3.48 | 3.46 unread messages | -0.12 | 3.52 | 3.36 | 14,600 | 19.00 | 4.34 | - |
13/01/69
|
3.34 | 3.58 unread messages | +0.06 | 3.58 | 3.20 | 38,000 | 19.66 | 4.19 | - |
12/01/69
|
3.50 | 3.52 unread messages | -0.02 | 3.52 | 3.50 | 1,200 | 19.33 | 4.26 | - |
09/01/69
|
3.48 | 3.54 unread messages | +0.06 | 3.54 | 3.20 | 147,100 | 19.44 | 4.24 | - |
08/01/69
|
3.54 | 3.48 unread messages | -0.02 | 3.56 | 3.48 | 14,400 | 19.11 | 4.31 | - |
07/01/69
|
3.58 | 3.50 unread messages | -0.08 | 3.58 | 3.50 | 3,000 | 19.22 | 4.29 | - |
06/01/69
|
3.56 | 3.58 unread messages | +0.02 | 3.58 | 3.54 | 13,700 | 19.66 | 4.19 | - |
05/01/69
|
3.56 | 3.56 unread messages | +0.06 | 3.56 | 3.50 | 29,600 | 19.55 | 4.21 | - |