ราคาหุ้นย้อนหลัง NCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
2.66 | 2.60 unread messages | -0.08 | 2.70 | 2.60 | 1,054,000 | 6.52 | 1.53 | - |
13/03/69
|
2.70 | 2.68 unread messages | -0.04 | 2.74 | 2.66 | 1,410,200 | 6.52 | 1.53 | - |
12/03/69
|
2.66 | 2.72 unread messages | 0.00 | 2.82 | 2.66 | 4,357,000 | 6.61 | 1.51 | - |
11/03/69
|
2.86 | 2.72 unread messages | -0.08 | 2.88 | 2.72 | 7,192,600 | 6.61 | 1.51 | - |
10/03/69
|
2.56 | 2.80 unread messages | +0.30 | 2.80 | 2.54 | 6,408,900 | 6.81 | 1.47 | - |
09/03/69
|
2.40 | 2.50 unread messages | -0.04 | 2.52 | 2.34 | 2,154,200 | 6.08 | 1.64 | - |
06/03/69
|
2.48 | 2.54 unread messages | +0.02 | 2.58 | 2.48 | 806,700 | 6.18 | 1.62 | - |
05/03/69
|
2.62 | 2.52 unread messages | 0.00 | 2.62 | 2.44 | 2,300,100 | 6.13 | 1.63 | - |
04/03/69
|
2.40 | 2.52 unread messages | -0.18 | 2.58 | 2.40 | 4,225,600 | 6.13 | 1.63 | - |
02/03/69
|
2.76 | 2.70 unread messages | -0.24 | 2.82 | 2.68 | 6,950,600 | 6.56 | 1.52 | - |
27/02/69
|
3.00 | 2.94 unread messages | -0.06 | 3.00 | 2.92 | 3,532,800 | 7.15 | 1.40 | - |
26/02/69
|
3.08 | 3.00 unread messages | -0.04 | 3.08 | 2.96 | 4,906,000 | 7.29 | 1.37 | - |
25/02/69
|
2.98 | 3.04 unread messages | +0.10 | 3.08 | 2.94 | 8,402,300 | 7.39 | 1.35 | - |
24/02/69
|
2.96 | 2.94 unread messages | -0.02 | 2.98 | 2.90 | 2,175,300 | 7.15 | 1.40 | - |
23/02/69
|
3.00 | 2.96 unread messages | -0.04 | 3.06 | 2.90 | 4,882,600 | 7.20 | 1.39 | - |
20/02/69
|
3.16 | 3.00 unread messages | -0.14 | 3.16 | 2.98 | 7,009,300 | 7.29 | 1.37 | - |
19/02/69
|
3.24 | 3.14 unread messages | +0.02 | 3.24 | 3.12 | 10,193,300 | 7.63 | 1.31 | - |
18/02/69
|
3.12 | 3.12 unread messages | +0.02 | 3.20 | 3.06 | 6,768,700 | 8.04 | 0.71 | - |
17/02/69
|
3.04 | 3.10 unread messages | +0.08 | 3.12 | 2.96 | 5,051,000 | 7.99 | 0.72 | - |
16/02/69
|
3.08 | 3.02 unread messages | 0.00 | 3.08 | 3.00 | 1,940,300 | 7.78 | 0.74 | - |
13/02/69
|
3.04 | 3.02 unread messages | -0.02 | 3.08 | 2.98 | 3,921,600 | 7.78 | 0.74 | - |
12/02/69
|
2.96 | 3.04 unread messages | +0.10 | 3.08 | 2.94 | 5,208,200 | 7.84 | 0.73 | - |
11/02/69
|
3.00 | 2.94 unread messages | -0.04 | 3.04 | 2.92 | 3,904,600 | 7.58 | 0.76 | - |
10/02/69
|
2.98 | 2.98 unread messages | +0.02 | 3.02 | 2.94 | 4,357,000 | 7.68 | 0.74 | - |
09/02/69
|
2.92 | 2.96 unread messages | +0.10 | 2.98 | 2.90 | 4,738,900 | 7.63 | 0.75 | - |
06/02/69
|
2.90 | 2.86 unread messages | -0.06 | 2.92 | 2.84 | 2,778,300 | 7.37 | 0.78 | - |
05/02/69
|
2.80 | 2.92 unread messages | +0.12 | 2.96 | 2.78 | 6,087,000 | 7.53 | 0.76 | - |
04/02/69
|
2.84 | 2.80 unread messages | -0.04 | 2.86 | 2.76 | 1,843,300 | 7.22 | 0.79 | - |
03/02/69
|
2.74 | 2.84 unread messages | +0.10 | 2.86 | 2.74 | 4,057,000 | 7.32 | 0.78 | - |
02/02/69
|
2.78 | 2.74 unread messages | -0.04 | 2.78 | 2.72 | 703,000 | 7.06 | 0.81 | - |
30/01/69
|
2.74 | 2.78 unread messages | +0.04 | 2.80 | 2.74 | 1,526,900 | 7.17 | 0.80 | - |
29/01/69
|
2.76 | 2.74 unread messages | 0.00 | 2.78 | 2.72 | 934,600 | 7.06 | 0.81 | - |
28/01/69
|
2.80 | 2.74 unread messages | -0.02 | 2.80 | 2.74 | 1,428,700 | 7.06 | 0.81 | - |
27/01/69
|
2.74 | 2.76 unread messages | +0.02 | 2.80 | 2.74 | 1,241,700 | 7.11 | 0.80 | - |
26/01/69
|
2.72 | 2.74 unread messages | +0.02 | 2.76 | 2.70 | 655,100 | 7.06 | 0.81 | - |
23/01/69
|
2.74 | 2.72 unread messages | 0.00 | 2.78 | 2.72 | 952,300 | 7.01 | 0.82 | - |
22/01/69
|
2.82 | 2.72 unread messages | -0.08 | 2.84 | 2.70 | 2,377,800 | 7.01 | 0.82 | - |
21/01/69
|
2.74 | 2.80 unread messages | +0.06 | 2.82 | 2.72 | 2,593,500 | 7.22 | 0.79 | - |
20/01/69
|
2.70 | 2.74 unread messages | +0.06 | 2.78 | 2.70 | 2,898,900 | 7.06 | 0.81 | - |
19/01/69
|
2.62 | 2.68 unread messages | +0.04 | 2.72 | 2.62 | 2,101,900 | 6.91 | 0.83 | - |
16/01/69
|
2.62 | 2.64 unread messages | +0.02 | 2.66 | 2.58 | 1,736,600 | 6.81 | 0.84 | - |
15/01/69
|
2.48 | 2.62 unread messages | +0.16 | 2.64 | 2.46 | 3,542,200 | 6.75 | 0.85 | - |
14/01/69
|
2.52 | 2.46 unread messages | -0.04 | 2.60 | 2.44 | 2,495,200 | 6.34 | 0.90 | - |
13/01/69
|
2.76 | 2.50 unread messages | -0.22 | 2.76 | 2.46 | 4,758,600 | 6.44 | 0.89 | - |
12/01/69
|
2.84 | 2.72 unread messages | -0.12 | 2.88 | 2.70 | 2,256,800 | 7.01 | 0.82 | - |
09/01/69
|
2.92 | 2.84 unread messages | -0.06 | 2.94 | 2.84 | 1,474,100 | 7.32 | 0.78 | - |
08/01/69
|
3.02 | 2.90 unread messages | -0.10 | 3.02 | 2.88 | 2,251,300 | 7.48 | 0.77 | - |
07/01/69
|
2.98 | 3.00 unread messages | +0.04 | 3.04 | 2.98 | 1,250,100 | 7.73 | 0.74 | - |
06/01/69
|
3.00 | 2.96 unread messages | -0.02 | 3.02 | 2.96 | 583,500 | 7.63 | 0.75 | - |
05/01/69
|
3.00 | 2.98 unread messages | 0.00 | 3.04 | 2.98 | 767,100 | 7.68 | 0.74 | - |