ราคาหุ้นย้อนหลัง NAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.30 | 4.28 unread messages | +0.02 | 4.30 | 4.28 | 11,600 | 16.56 | 3.50 | - |
28/04/68
|
4.36 | 4.26 unread messages | -0.06 | 4.36 | 4.26 | 37,600 | 16.49 | 3.52 | - |
25/04/68
|
4.30 | 4.32 unread messages | +0.04 | 4.40 | 4.30 | 61,000 | 16.72 | 3.47 | - |
24/04/68
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.28 | 30,900 | 16.56 | 3.50 | - |
23/04/68
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.26 | 38,100 | 16.64 | 3.49 | - |
22/04/68
|
4.32 | 4.30 unread messages | +0.04 | 4.32 | 4.24 | 12,900 | 16.64 | 3.49 | - |
21/04/68
|
4.36 | 4.26 unread messages | -0.02 | 4.36 | 4.26 | 17,200 | 16.49 | 3.52 | - |
18/04/68
|
4.36 | 4.28 unread messages | +0.04 | 4.36 | 4.28 | 37,500 | 16.56 | 3.50 | - |
17/04/68
|
4.14 | 4.24 unread messages | +0.12 | 4.24 | 4.14 | 44,000 | 16.41 | 3.54 | - |
16/04/68
|
4.16 | 4.12 unread messages | +0.02 | 4.20 | 4.10 | 31,200 | 15.95 | 3.64 | - |
11/04/68
|
4.26 | 4.10 unread messages | -0.06 | 4.26 | 4.10 | 11,000 | 15.87 | 3.66 | - |
10/04/68
|
4.02 | 4.16 unread messages | +0.12 | 4.16 | 4.02 | 97,400 | 16.10 | 3.61 | - |
09/04/68
|
4.06 | 4.04 unread messages | -0.02 | 4.08 | 4.00 | 43,800 | 15.64 | 3.71 | - |
08/04/68
|
4.06 | 4.06 unread messages | -0.02 | 4.12 | 4.00 | 276,300 | 15.71 | 3.69 | - |
04/04/68
|
4.26 | 4.08 unread messages | -0.14 | 4.26 | 4.08 | 218,300 | 15.79 | 3.68 | - |
03/04/68
|
4.20 | 4.22 unread messages | 0.00 | 4.22 | 4.18 | 18,100 | 16.33 | 3.55 | - |
02/04/68
|
4.20 | 4.22 unread messages | +0.06 | 4.24 | 4.16 | 57,000 | 16.33 | 3.55 | - |
01/04/68
|
4.22 | 4.16 unread messages | -0.04 | 4.24 | 4.16 | 83,700 | 16.10 | 3.61 | - |
31/03/68
|
4.22 | 4.20 unread messages | -0.06 | 4.24 | 4.20 | 51,100 | 16.26 | 3.57 | - |
28/03/68
|
4.22 | 4.26 unread messages | -0.02 | 4.30 | 4.18 | 90,900 | 16.49 | 3.52 | - |
27/03/68
|
4.26 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 20,600 | 16.56 | 3.50 | - |
26/03/68
|
4.30 | 4.28 unread messages | 0.00 | 4.30 | 4.26 | 21,800 | 16.56 | 3.50 | - |
25/03/68
|
4.28 | 4.28 unread messages | -0.02 | 4.36 | 4.26 | 29,600 | 16.56 | 3.50 | - |
24/03/68
|
4.24 | 4.30 unread messages | -0.02 | 4.32 | 4.22 | 23,200 | 16.64 | 3.49 | - |
21/03/68
|
4.36 | 4.32 unread messages | +0.02 | 4.36 | 4.28 | 14,300 | 16.72 | 3.47 | - |
20/03/68
|
4.22 | 4.30 unread messages | +0.06 | 4.32 | 4.22 | 24,300 | 16.64 | 3.49 | - |
19/03/68
|
4.20 | 4.24 unread messages | 0.00 | 4.30 | 4.18 | 98,900 | 16.41 | 3.54 | - |
18/03/68
|
4.34 | 4.24 unread messages | -0.06 | 4.34 | 4.24 | 58,900 | 16.41 | 3.54 | - |
17/03/68
|
4.36 | 4.30 unread messages | +0.06 | 4.42 | 4.28 | 326,900 | 16.64 | 3.49 | - |
14/03/68
|
4.20 | 4.24 unread messages | +0.02 | 4.24 | 4.20 | 24,600 | 16.41 | 3.54 | - |
13/03/68
|
4.28 | 4.22 unread messages | -0.04 | 4.36 | 4.20 | 85,500 | 16.33 | 3.55 | - |
12/03/68
|
4.24 | 4.26 unread messages | -0.04 | 4.32 | 4.22 | 43,000 | 16.49 | 3.52 | - |
11/03/68
|
4.30 | 4.30 unread messages | +0.04 | 4.30 | 4.24 | 27,300 | 16.64 | 3.49 | - |
10/03/68
|
4.26 | 4.26 unread messages | -0.06 | 4.36 | 4.26 | 96,700 | 16.49 | 3.52 | - |
07/03/68
|
4.28 | 4.32 unread messages | +0.02 | 4.32 | 4.16 | 77,100 | 16.72 | 3.47 | - |
06/03/68
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.22 | 35,200 | 16.64 | 3.49 | - |
05/03/68
|
4.32 | 4.32 unread messages | 0.00 | 4.32 | 4.28 | 16,100 | 16.72 | 3.47 | - |
04/03/68
|
4.34 | 4.32 unread messages | -0.02 | 4.36 | 4.20 | 68,700 | 16.72 | 2.08 | - |
03/03/68
|
4.32 | 4.34 unread messages | +0.06 | 4.40 | 4.28 | 67,200 | 17.43 | 2.07 | - |
28/02/68
|
4.26 | 4.28 unread messages | +0.02 | 4.28 | 4.22 | 49,000 | 17.19 | 2.10 | - |
27/02/68
|
4.26 | 4.26 unread messages | 0.00 | 4.30 | 4.10 | 95,400 | 17.11 | 2.11 | - |
26/02/68
|
4.30 | 4.26 unread messages | -0.06 | 4.34 | 4.26 | 55,000 | 17.11 | 2.11 | - |
25/02/68
|
4.30 | 4.32 unread messages | -0.02 | 4.38 | 4.30 | 13,100 | 17.35 | 2.08 | - |
24/02/68
|
4.40 | 4.34 unread messages | -0.02 | 4.40 | 4.28 | 23,600 | 17.43 | 2.07 | - |
21/02/68
|
4.40 | 4.36 unread messages | -0.04 | 4.40 | 4.32 | 8,000 | 17.51 | 2.06 | - |
20/02/68
|
4.36 | 4.40 unread messages | +0.04 | 4.40 | 4.32 | 30,400 | 17.67 | 2.05 | - |
19/02/68
|
4.42 | 4.36 unread messages | -0.04 | 4.42 | 4.36 | 17,000 | 17.51 | 2.06 | - |
18/02/68
|
4.36 | 4.40 unread messages | +0.04 | 4.44 | 4.36 | 49,300 | 17.67 | 2.05 | - |
17/02/68
|
4.38 | 4.36 unread messages | +0.02 | 4.38 | 4.32 | 2,300 | 17.51 | 2.06 | - |
14/02/68
|
4.34 | 4.34 unread messages | 0.00 | 4.34 | 4.30 | 21,300 | 17.43 | 2.07 | - |
13/02/68
|
4.36 | 4.34 unread messages | -0.02 | 4.40 | 4.32 | 62,400 | 17.43 | 2.07 | - |
11/02/68
|
4.30 | 4.36 unread messages | -0.02 | 4.40 | 4.26 | 107,600 | 17.51 | 2.06 | - |
10/02/68
|
4.42 | 4.38 unread messages | -0.06 | 4.44 | 4.28 | 96,800 | 17.59 | 2.05 | - |
07/02/68
|
4.40 | 4.44 unread messages | +0.04 | 4.48 | 4.40 | 30,700 | 17.83 | 2.03 | - |
06/02/68
|
4.40 | 4.40 unread messages | 0.00 | 4.46 | 4.36 | 51,400 | 17.67 | 2.05 | - |
05/02/68
|
4.48 | 4.40 unread messages | -0.08 | 4.52 | 4.38 | 166,800 | 17.67 | 2.05 | - |
04/02/68
|
4.52 | 4.48 unread messages | -0.02 | 4.52 | 4.48 | 32,100 | 17.99 | 2.01 | - |
03/02/68
|
4.56 | 4.50 unread messages | -0.06 | 4.56 | 4.40 | 177,100 | 18.07 | 2.00 | - |
31/01/68
|
4.66 | 4.56 unread messages | -0.10 | 4.68 | 4.48 | 284,000 | 18.31 | 1.97 | - |
30/01/68
|
4.62 | 4.66 unread messages | +0.04 | 4.66 | 4.62 | 111,200 | 18.71 | 1.93 | - |
29/01/68
|
4.52 | 4.62 unread messages | +0.10 | 4.68 | 4.52 | 234,300 | 18.55 | 1.95 | - |
28/01/68
|
4.48 | 4.52 unread messages | 0.00 | 4.52 | 4.42 | 166,700 | 18.15 | 1.99 | - |
27/01/68
|
4.52 | 4.52 unread messages | 0.00 | 4.52 | 4.48 | 140,800 | 18.15 | 1.99 | - |
24/01/68
|
4.46 | 4.52 unread messages | +0.04 | 4.52 | 4.46 | 104,000 | 18.15 | 1.99 | - |
23/01/68
|
4.28 | 4.48 unread messages | +0.24 | 4.50 | 4.28 | 204,900 | 17.99 | 2.01 | - |
22/01/68
|
4.16 | 4.24 unread messages | +0.08 | 4.26 | 4.14 | 101,100 | 17.03 | 2.12 | - |
21/01/68
|
4.26 | 4.16 unread messages | +0.08 | 4.30 | 4.02 | 244,200 | 16.70 | 2.16 | - |
20/01/68
|
4.24 | 4.08 unread messages | -0.20 | 4.32 | 4.06 | 176,700 | 16.38 | 2.21 | - |
17/01/68
|
4.26 | 4.28 unread messages | +0.02 | 4.48 | 4.26 | 56,300 | 17.19 | 2.10 | - |
16/01/68
|
4.40 | 4.26 unread messages | -0.16 | 4.44 | 4.18 | 357,400 | 17.11 | 2.11 | - |
15/01/68
|
4.44 | 4.42 unread messages | -0.02 | 4.50 | 4.42 | 77,700 | 17.75 | 2.04 | - |
14/01/68
|
4.50 | 4.44 unread messages | -0.08 | 4.56 | 4.42 | 130,800 | 17.83 | 2.03 | - |
13/01/68
|
4.54 | 4.52 unread messages | 0.00 | 4.56 | 4.44 | 38,700 | 18.15 | 1.99 | - |
10/01/68
|
4.54 | 4.52 unread messages | -0.02 | 4.66 | 4.50 | 83,600 | 18.15 | 1.99 | - |
09/01/68
|
4.62 | 4.54 unread messages | -0.08 | 4.68 | 4.54 | 103,300 | 18.23 | 1.98 | - |
08/01/68
|
4.68 | 4.62 unread messages | -0.08 | 4.70 | 4.62 | 52,400 | 18.55 | 1.95 | - |
07/01/68
|
4.62 | 4.70 unread messages | +0.08 | 4.70 | 4.62 | 125,000 | 18.87 | 1.91 | - |
06/01/68
|
4.60 | 4.62 unread messages | +0.02 | 4.64 | 4.56 | 36,800 | 18.55 | 1.95 | - |
03/01/68
|
4.50 | 4.60 unread messages | +0.06 | 4.60 | 4.50 | 23,700 | 18.47 | 1.96 | - |
02/01/68
|
4.60 | 4.54 unread messages | -0.06 | 4.60 | 4.50 | 49,800 | 18.23 | 1.98 | - |