ราคาหุ้นย้อนหลัง NATION
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 3,933,700 | -100.00 | 0.00 | - |
28/04/68
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 527,400 | -100.00 | 0.00 | - |
25/04/68
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 961,400 | -100.00 | 0.00 | - |
24/04/68
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 3,760,300 | -100.00 | 0.00 | - |
23/04/68
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 235,400 | -100.00 | 0.00 | - |
22/04/68
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 144,800 | -100.00 | 0.00 | - |
21/04/68
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 441,500 | -100.00 | 0.00 | - |
18/04/68
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 2,630,600 | -100.00 | 0.00 | - |
17/04/68
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 2,247,300 | -100.00 | 0.00 | - |
16/04/68
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 209,200 | -100.00 | 0.00 | - |
11/04/68
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 302,300 | -100.00 | 0.00 | - |
10/04/68
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 227,900 | -100.00 | 0.00 | - |
09/04/68
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 1,285,000 | -100.00 | 0.00 | - |
08/04/68
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 10,336,700 | -100.00 | 0.00 | - |
04/04/68
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 2,017,800 | -100.00 | 0.00 | - |
03/04/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,575,000 | -100.00 | 0.00 | - |
02/04/68
|
0.01 | 0.03 unread messages | +0.01 | 0.03 | 0.01 | 88,110,000 | -100.00 | 0.00 | - |
01/04/68
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 125,308,200 | -100.00 | 0.00 | - |
31/03/68
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 139,100 | -100.00 | 0.00 | - |
28/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.03 | 11,100 | -100.00 | 0.00 | - |
27/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 151,500 | -100.00 | 0.00 | - |
26/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.03 | 724,100 | -100.00 | 0.00 | - |
25/03/68
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,040,500 | -100.00 | 0.00 | - |
24/03/68
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 247,600 | -100.00 | 0.00 | - |
21/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 590,200 | -100.00 | 0.00 | - |
20/03/68
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 216,500 | -100.00 | 0.00 | - |
19/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 2,337,100 | -100.00 | 0.00 | - |
18/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 275,800 | -100.00 | 0.00 | - |
17/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 55,200 | -100.00 | 0.00 | - |
14/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 620,200 | -100.00 | 0.00 | - |
13/03/68
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 10,301,500 | -100.00 | 0.00 | - |
12/03/68
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 29,900 | -100.00 | 0.00 | - |
11/03/68
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 7,563,200 | -100.00 | 0.00 | - |
10/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 46,781,100 | -100.00 | 0.00 | - |
07/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 33,025,300 | -100.00 | 0.00 | - |
06/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,129,600 | -100.00 | 0.00 | - |
05/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 44,400 | -100.00 | 0.00 | - |
04/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 289,800 | -100.00 | 0.00 | - |
03/03/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 278,800 | -100.00 | 0.00 | - |
28/02/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 3,206,800 | -100.00 | 0.00 | - |
27/02/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 695,500 | -100.00 | 0.00 | - |
26/02/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 8,361,200 | -100.00 | 0.00 | - |
25/02/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 45,058,700 | -100.00 | 0.00 | - |
24/02/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 2,926,500 | -100.00 | 0.00 | - |
21/02/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 16,548,300 | -100.00 | 0.00 | - |
20/02/68
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.02 | 8,900,400 | -100.00 | 0.00 | - |
19/02/68
|
0.03 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 28,821,600 | -100.00 | 0.00 | - |
18/02/68
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 20,480,100 | -100.00 | 0.00 | - |
17/02/68
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 1,021,700 | -100.00 | 0.00 | - |
14/02/68
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 196,600 | -100.00 | 0.00 | - |
13/02/68
|
0.04 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 82,700 | -100.00 | 0.00 | - |
11/02/68
|
0.03 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 664,300 | -100.00 | 0.00 | - |
10/02/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 431,300 | -100.00 | 0.00 | - |
07/02/68
|
0.03 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 1,135,500 | -100.00 | 0.00 | - |
06/02/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.02 | 15,553,800 | -100.00 | 0.00 | - |
05/02/68
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 2,805,900 | -100.00 | 0.00 | - |
04/02/68
|
0.04 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 3,070,100 | -100.00 | 0.00 | - |
03/02/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 1,112,700 | -100.00 | 0.00 | - |
31/01/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 1,808,800 | -100.00 | 0.00 | - |
30/01/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 3,702,200 | -100.00 | 0.00 | - |
29/01/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 968,900 | -100.00 | 0.00 | - |
28/01/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 288,800 | -100.00 | 0.00 | - |
27/01/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 921,200 | -100.00 | 0.00 | - |
24/01/68
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 1,219,000 | -100.00 | 0.00 | - |
23/01/68
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 711,200 | -100.00 | 0.00 | - |
22/01/68
|
0.04 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 10,275,400 | -100.00 | 0.00 | - |
21/01/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 1,049,800 | -100.00 | 0.00 | - |
20/01/68
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 314,600 | -100.00 | 0.00 | - |
17/01/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 14,240,800 | -100.00 | 0.00 | - |
16/01/68
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 911,800 | -100.00 | 0.00 | - |
15/01/68
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 1,251,100 | -100.00 | 0.00 | - |
14/01/68
|
0.04 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 14,194,800 | -100.00 | 0.00 | - |
13/01/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 4,243,100 | -100.00 | 0.00 | - |
10/01/68
|
0.04 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 10,100 | -100.00 | 0.00 | - |
09/01/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 803,600 | -100.00 | 0.00 | - |
08/01/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 104,200 | -100.00 | 0.00 | - |
07/01/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 1,063,700 | -100.00 | 0.00 | - |
06/01/68
|
0.04 | 0.04 unread messages | -0.01 | 0.04 | 0.04 | 465,400 | -100.00 | 0.00 | - |
03/01/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.03 | 6,825,700 | -100.00 | 0.00 | - |
02/01/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 104,300 | -100.00 | 0.00 | - |