ราคาหุ้นย้อนหลัง NCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
2.12 | 2.10 unread messages | -0.02 | 2.14 | 1.98 | 8,069,200 | 11.83 | 1.06 | - |
08/04/68
|
2.18 | 2.12 unread messages | -0.16 | 2.22 | 2.02 | 15,861,700 | 11.94 | 1.05 | - |
04/04/68
|
2.38 | 2.28 unread messages | -0.14 | 2.40 | 2.28 | 16,779,900 | 12.84 | 0.97 | - |
03/04/68
|
2.22 | 2.42 unread messages | +0.24 | 2.50 | 2.20 | 30,385,800 | 13.63 | 0.92 | - |
02/04/68
|
2.30 | 2.18 unread messages | -0.12 | 2.32 | 2.14 | 14,959,500 | 12.28 | 1.02 | - |
01/04/68
|
2.16 | 2.30 unread messages | +0.14 | 2.34 | 2.16 | 19,645,000 | 12.95 | 0.97 | - |
31/03/68
|
2.14 | 2.16 unread messages | -0.04 | 2.20 | 2.12 | 12,125,700 | 12.17 | 1.03 | - |
28/03/68
|
2.14 | 2.20 unread messages | +0.04 | 2.26 | 2.10 | 8,979,800 | 12.39 | 1.01 | - |
27/03/68
|
2.14 | 2.16 unread messages | +0.02 | 2.22 | 2.14 | 7,618,600 | 12.17 | 1.03 | - |
26/03/68
|
2.18 | 2.14 unread messages | -0.06 | 2.22 | 2.14 | 5,256,100 | 12.05 | 1.04 | - |
25/03/68
|
2.16 | 2.20 unread messages | +0.04 | 2.22 | 2.10 | 10,649,600 | 12.39 | 1.01 | - |
24/03/68
|
2.28 | 2.16 unread messages | +0.04 | 2.28 | 2.16 | 20,746,600 | 12.17 | 1.03 | - |
21/03/68
|
2.04 | 2.12 unread messages | +0.08 | 2.12 | 1.94 | 15,422,700 | 11.94 | 1.05 | - |
20/03/68
|
2.00 | 2.04 unread messages | +0.02 | 2.08 | 2.00 | 10,960,000 | 11.49 | 1.09 | - |
19/03/68
|
1.90 | 2.02 unread messages | +0.13 | 2.12 | 1.90 | 38,269,500 | 11.38 | 1.10 | - |
18/03/68
|
1.89 | 1.89 unread messages | -0.03 | 1.93 | 1.82 | 23,795,700 | 10.64 | 1.17 | - |
17/03/68
|
1.73 | 1.92 unread messages | +0.21 | 1.94 | 1.73 | 36,686,400 | 10.81 | 1.16 | - |
14/03/68
|
1.63 | 1.71 unread messages | +0.09 | 1.74 | 1.63 | 17,057,300 | 9.63 | 1.30 | - |
13/03/68
|
1.66 | 1.62 unread messages | -0.01 | 1.71 | 1.62 | 11,114,700 | 9.12 | 1.37 | - |
12/03/68
|
1.69 | 1.63 unread messages | -0.07 | 1.69 | 1.62 | 6,785,100 | 9.18 | 1.36 | - |
11/03/68
|
1.68 | 1.70 unread messages | +0.02 | 1.71 | 1.63 | 4,802,800 | 9.57 | 1.31 | - |
10/03/68
|
1.70 | 1.68 unread messages | -0.01 | 1.74 | 1.68 | 7,660,500 | 9.46 | 1.32 | - |
07/03/68
|
1.64 | 1.69 unread messages | +0.04 | 1.70 | 1.64 | 2,952,700 | 9.52 | 1.31 | - |
06/03/68
|
1.66 | 1.65 unread messages | -0.03 | 1.68 | 1.64 | 4,386,100 | 9.29 | 1.35 | - |
05/03/68
|
1.64 | 1.68 unread messages | +0.05 | 1.71 | 1.64 | 10,598,300 | 9.46 | 1.32 | - |
04/03/68
|
1.60 | 1.63 unread messages | 0.00 | 1.68 | 1.59 | 6,495,200 | 9.18 | 1.36 | - |
03/03/68
|
1.63 | 1.63 unread messages | +0.01 | 1.68 | 1.62 | 7,874,800 | 9.18 | 1.36 | - |
28/02/68
|
1.58 | 1.62 unread messages | 0.00 | 1.63 | 1.56 | 5,582,900 | 9.12 | 1.37 | - |
27/02/68
|
1.72 | 1.62 unread messages | -0.12 | 1.74 | 1.61 | 14,937,200 | 9.12 | 1.37 | - |
26/02/68
|
1.65 | 1.74 unread messages | +0.09 | 1.76 | 1.64 | 28,707,100 | 9.80 | 1.28 | - |
25/02/68
|
1.71 | 1.65 unread messages | -0.09 | 1.72 | 1.61 | 17,024,000 | 9.29 | 1.35 | - |
24/02/68
|
1.61 | 1.74 unread messages | +0.26 | 1.81 | 1.61 | 59,680,600 | 9.80 | 1.28 | - |
21/02/68
|
1.47 | 1.48 unread messages | +0.01 | 1.54 | 1.47 | 16,177,400 | 11.02 | 0.00 | - |
20/02/68
|
1.53 | 1.47 unread messages | -0.09 | 1.54 | 1.44 | 14,389,600 | 10.95 | 0.00 | - |
19/02/68
|
1.37 | 1.56 unread messages | +0.21 | 1.70 | 1.36 | 52,745,300 | 11.62 | 0.00 | - |
18/02/68
|
1.34 | 1.35 unread messages | +0.01 | 1.38 | 1.33 | 2,976,300 | 10.05 | 0.00 | - |
17/02/68
|
1.27 | 1.34 unread messages | +0.07 | 1.34 | 1.23 | 5,980,000 | 9.98 | 0.00 | - |
14/02/68
|
1.28 | 1.27 unread messages | +0.02 | 1.29 | 1.25 | 2,194,600 | 9.46 | 0.00 | - |
13/02/68
|
1.28 | 1.25 unread messages | -0.02 | 1.30 | 1.25 | 3,150,900 | 9.31 | 0.00 | - |
11/02/68
|
1.22 | 1.27 unread messages | +0.04 | 1.29 | 1.22 | 3,745,100 | 9.46 | 0.00 | - |
10/02/68
|
1.26 | 1.23 unread messages | -0.05 | 1.26 | 1.22 | 2,258,600 | 9.16 | 0.00 | - |
07/02/68
|
1.25 | 1.28 unread messages | +0.03 | 1.28 | 1.22 | 4,518,400 | 9.53 | 0.00 | - |
06/02/68
|
1.30 | 1.25 unread messages | -0.04 | 1.31 | 1.25 | 3,508,700 | 9.31 | 0.00 | - |
05/02/68
|
1.33 | 1.29 unread messages | -0.04 | 1.36 | 1.29 | 4,392,900 | 9.61 | 0.00 | - |
04/02/68
|
1.38 | 1.33 unread messages | -0.02 | 1.38 | 1.33 | 2,359,600 | 9.90 | 0.00 | - |
03/02/68
|
1.29 | 1.35 unread messages | -0.02 | 1.35 | 1.28 | 3,759,000 | 10.05 | 0.00 | - |
31/01/68
|
1.44 | 1.37 unread messages | -0.05 | 1.44 | 1.36 | 3,636,500 | 10.20 | 0.00 | - |
30/01/68
|
1.46 | 1.42 unread messages | -0.02 | 1.53 | 1.39 | 24,562,700 | 10.57 | 0.00 | - |
29/01/68
|
1.40 | 1.44 unread messages | +0.06 | 1.49 | 1.38 | 12,301,700 | 10.72 | 0.00 | - |
28/01/68
|
1.38 | 1.38 unread messages | 0.00 | 1.40 | 1.36 | 2,223,300 | 10.28 | 0.00 | - |
27/01/68
|
1.43 | 1.38 unread messages | -0.03 | 1.48 | 1.38 | 11,142,700 | 10.28 | 0.00 | - |
24/01/68
|
1.36 | 1.41 unread messages | +0.05 | 1.41 | 1.33 | 3,954,400 | 10.50 | 0.00 | - |
23/01/68
|
1.40 | 1.36 unread messages | -0.03 | 1.40 | 1.33 | 3,696,200 | 10.13 | 0.00 | - |
22/01/68
|
1.35 | 1.39 unread messages | +0.04 | 1.41 | 1.34 | 6,927,500 | 10.35 | 0.00 | - |
21/01/68
|
1.24 | 1.35 unread messages | +0.12 | 1.39 | 1.24 | 12,925,500 | 10.05 | 0.00 | - |
20/01/68
|
1.24 | 1.23 unread messages | 0.00 | 1.26 | 1.23 | 1,528,200 | 9.16 | 0.00 | - |
17/01/68
|
1.24 | 1.23 unread messages | -0.01 | 1.27 | 1.21 | 1,464,300 | 9.16 | 0.00 | - |
16/01/68
|
1.31 | 1.24 unread messages | -0.02 | 1.32 | 1.23 | 3,778,700 | 9.23 | 0.00 | - |
15/01/68
|
1.22 | 1.26 unread messages | +0.04 | 1.26 | 1.22 | 2,146,100 | 9.38 | 0.00 | - |
14/01/68
|
1.30 | 1.22 unread messages | -0.08 | 1.32 | 1.22 | 3,237,700 | 9.08 | 0.00 | - |
13/01/68
|
1.32 | 1.30 unread messages | -0.02 | 1.32 | 1.26 | 3,115,100 | 9.68 | 0.00 | - |
10/01/68
|
1.33 | 1.32 unread messages | +0.01 | 1.34 | 1.28 | 3,151,300 | 9.83 | 0.00 | - |
09/01/68
|
1.37 | 1.31 unread messages | -0.06 | 1.37 | 1.31 | 2,700,900 | 9.75 | 0.00 | - |
08/01/68
|
1.41 | 1.37 unread messages | -0.05 | 1.42 | 1.37 | 2,898,500 | 10.20 | 0.00 | - |
07/01/68
|
1.42 | 1.42 unread messages | +0.01 | 1.44 | 1.39 | 4,289,100 | 10.57 | 0.00 | - |
06/01/68
|
1.49 | 1.41 unread messages | -0.07 | 1.49 | 1.41 | 2,644,800 | 10.50 | 0.00 | - |
03/01/68
|
1.45 | 1.48 unread messages | +0.03 | 1.51 | 1.45 | 3,176,300 | 11.02 | 0.00 | - |
02/01/68
|
1.47 | 1.45 unread messages | -0.01 | 1.47 | 1.43 | 1,546,300 | 10.80 | 0.00 | - |