ราคาหุ้นย้อนหลัง NCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.63 | 0.64 unread messages | 0.00 | 0.64 | 0.63 | 213,800 | -100.00 | 0.00 | - |
10/04/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 92,000 | -100.00 | 0.00 | - |
09/04/68
|
0.62 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 291,800 | -100.00 | 0.00 | - |
08/04/68
|
0.65 | 0.63 unread messages | -0.02 | 0.65 | 0.62 | 2,597,300 | -100.00 | 0.00 | - |
04/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 576,100 | -100.00 | 0.00 | - |
03/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 63,300 | -100.00 | 0.00 | - |
02/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 30,000 | -100.00 | 0.00 | - |
01/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 900 | -100.00 | 0.00 | - |
31/03/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 1,047,600 | -100.00 | 0.00 | - |
28/03/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 1,100 | -100.00 | 0.00 | - |
27/03/68
|
0.65 | 0.65 unread messages | -0.01 | 0.66 | 0.64 | 481,800 | -100.00 | 0.00 | - |
26/03/68
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 27,200 | -100.00 | 0.00 | - |
25/03/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.65 | 148,900 | -100.00 | 0.00 | - |
24/03/68
|
0.66 | 0.67 unread messages | +0.01 | 0.68 | 0.65 | 97,000 | -100.00 | 0.00 | - |
21/03/68
|
0.67 | 0.66 unread messages | -0.01 | 0.70 | 0.66 | 34,500 | -100.00 | 0.00 | - |
20/03/68
|
0.66 | 0.67 unread messages | 0.00 | 0.68 | 0.65 | 496,800 | -100.00 | 0.00 | - |
19/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 21,200 | -100.00 | 0.00 | - |
18/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 2,200 | -100.00 | 0.00 | - |
17/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 800 | -100.00 | 0.00 | - |
14/03/68
|
0.67 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 213,200 | -100.00 | 0.00 | - |
13/03/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 188,100 | -100.00 | 0.00 | - |
12/03/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 117,100 | -100.00 | 0.00 | - |
11/03/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 111,800 | -100.00 | 0.00 | - |
10/03/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.66 | 153,200 | -100.00 | 0.00 | - |
07/03/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 11,600 | -100.00 | 0.00 | - |
06/03/68
|
0.66 | 0.66 unread messages | -0.01 | 0.67 | 0.66 | 142,200 | -100.00 | 0.00 | - |
05/03/68
|
0.65 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 260,500 | -100.00 | 0.00 | - |
04/03/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 300,900 | -100.00 | 0.00 | - |
03/03/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.65 | 379,800 | -100.00 | 0.00 | - |
28/02/68
|
0.67 | 0.67 unread messages | -0.01 | 0.67 | 0.66 | 158,900 | -100.00 | 0.00 | - |
27/02/68
|
0.67 | 0.68 unread messages | +0.02 | 0.68 | 0.66 | 12,000 | -100.00 | 0.00 | - |
26/02/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.66 | 87,100 | 37.24 | 0.00 | - |
25/02/68
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 33,200 | 37.80 | 7.46 | - |
24/02/68
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 1,155,900 | 37.80 | 7.46 | - |
21/02/68
|
0.68 | 0.67 unread messages | -0.01 | 0.68 | 0.67 | 127,100 | 37.80 | 7.46 | - |
20/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.67 | 4,800 | 38.36 | 7.35 | - |
19/02/68
|
0.69 | 0.68 unread messages | +0.01 | 0.69 | 0.67 | 25,400 | 38.36 | 7.35 | - |
18/02/68
|
0.67 | 0.67 unread messages | 0.00 | 0.69 | 0.67 | 127,800 | 37.80 | 7.46 | - |
17/02/68
|
0.69 | 0.67 unread messages | -0.01 | 0.69 | 0.67 | 253,000 | 37.80 | 7.46 | - |
14/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 22,900 | 38.36 | 7.35 | - |
13/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.70 | 0.67 | 274,400 | 38.36 | 7.35 | - |
11/02/68
|
0.67 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 37,000 | 38.36 | 7.35 | - |
10/02/68
|
0.67 | 0.68 unread messages | +0.01 | 0.69 | 0.67 | 74,100 | 38.36 | 7.35 | - |
07/02/68
|
0.67 | 0.67 unread messages | 0.00 | 0.69 | 0.67 | 295,300 | 37.80 | 7.46 | - |
06/02/68
|
0.68 | 0.67 unread messages | -0.01 | 0.69 | 0.67 | 250,800 | 37.80 | 7.46 | - |
05/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.70 | 0.68 | 955,700 | 38.36 | 7.35 | - |
04/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 295,300 | 38.36 | 7.35 | - |
03/02/68
|
0.68 | 0.68 unread messages | -0.01 | 0.69 | 0.67 | 366,800 | 38.36 | 7.35 | - |
31/01/68
|
0.70 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 890,800 | 38.93 | 7.25 | - |
30/01/68
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.69 | 157,500 | 38.93 | 7.25 | - |
29/01/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 72,600 | 38.93 | 7.25 | - |
28/01/68
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 18,300 | 39.49 | 7.14 | - |
27/01/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 294,300 | 39.49 | 7.14 | - |
24/01/68
|
0.70 | 0.70 unread messages | +0.01 | 0.79 | 0.69 | 4,182,800 | 39.49 | 7.14 | - |
23/01/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 4,200 | 38.93 | 7.25 | - |
22/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 13,200 | 39.49 | 7.14 | - |
21/01/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 5,300 | 39.49 | 7.14 | - |
20/01/68
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.69 | 163,300 | 38.93 | 7.25 | - |
17/01/68
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.68 | 865,200 | 38.93 | 7.25 | - |
16/01/68
|
0.71 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 26,200 | 40.06 | 7.04 | - |
15/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.70 | 17,400 | 39.49 | 7.14 | - |
14/01/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 200,900 | 39.49 | 7.14 | - |
13/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.70 | 661,300 | 39.49 | 7.14 | - |
10/01/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 156,300 | 39.49 | 7.14 | - |
09/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 137,200 | 39.49 | 7.14 | - |
08/01/68
|
0.70 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 124,800 | 39.49 | 7.14 | - |
07/01/68
|
0.69 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 64,700 | 40.06 | 7.04 | - |
06/01/68
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.69 | 212,200 | 39.49 | 7.14 | - |
03/01/68
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.70 | 5,100 | 40.62 | 6.94 | - |
02/01/68
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 142,200 | 40.62 | 6.94 | - |