ราคาหุ้นย้อนหลัง NCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 24,300 | -100.00 | 0.00 | - |
29/04/69
|
0.41 | 0.41 unread messages | +0.01 | 0.42 | 0.41 | 372,600 | -100.00 | 0.00 | - |
28/04/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 5,300 | -100.00 | 0.00 | - |
27/04/69
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 13,800 | -100.00 | 0.00 | - |
24/04/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 6,300 | -100.00 | 0.00 | - |
23/04/69
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 101,300 | -100.00 | 0.00 | - |
22/04/69
|
0.40 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 56,900 | -100.00 | 0.00 | - |
21/04/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 25,900 | -100.00 | 0.00 | - |
20/04/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 7,400 | -100.00 | 0.00 | - |
17/04/69
|
0.41 | 0.41 unread messages | +0.01 | 0.43 | 0.41 | 240,000 | -100.00 | 0.00 | - |
10/04/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 94,200 | -100.00 | 0.00 | - |
09/04/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 64,800 | -100.00 | 0.00 | - |
08/04/69
|
0.39 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 584,700 | -100.00 | 0.00 | - |
07/04/69
|
0.38 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 112,500 | -100.00 | 0.00 | - |
03/04/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 57,400 | -100.00 | 0.00 | - |
02/04/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 8,900 | -100.00 | 0.00 | - |
01/04/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.39 | 87,900 | -100.00 | 0.00 | - |
31/03/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.37 | 28,000 | -100.00 | 0.00 | - |
30/03/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 31,600 | -100.00 | 0.00 | - |
27/03/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 38,500 | -100.00 | 0.00 | - |
26/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 78,600 | -100.00 | 0.00 | - |
25/03/69
|
0.38 | 0.39 unread messages | +0.02 | 0.39 | 0.37 | 33,000 | -100.00 | 0.00 | - |
24/03/69
|
0.38 | 0.37 unread messages | 0.00 | 0.38 | 0.37 | 12,200 | -100.00 | 0.00 | - |
23/03/69
|
0.38 | 0.37 unread messages | -0.01 | 0.39 | 0.37 | 95,200 | -100.00 | 0.00 | - |
20/03/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 50,300 | -100.00 | 0.00 | - |
19/03/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 25,100 | -100.00 | 0.00 | - |
18/03/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 8,300 | -100.00 | 0.00 | - |
17/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.39 | 155,800 | -100.00 | 0.00 | - |
16/03/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 102,700 | -100.00 | 0.00 | - |
13/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.39 | 218,900 | -100.00 | 0.00 | - |
12/03/69
|
0.41 | 0.39 unread messages | 0.00 | 0.41 | 0.38 | 97,200 | -100.00 | 0.00 | - |
11/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 108,500 | -100.00 | 0.00 | - |
10/03/69
|
0.40 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 61,000 | -100.00 | 0.00 | - |
09/03/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 101,700 | -100.00 | 0.00 | - |
06/03/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 26,400 | -100.00 | 0.00 | - |
05/03/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 292,100 | -100.00 | 0.00 | - |
04/03/69
|
0.45 | 0.41 unread messages | -0.03 | 0.46 | 0.41 | 778,600 | -100.00 | 0.00 | - |
02/03/69
|
0.47 | 0.44 unread messages | -0.05 | 0.47 | 0.44 | 655,500 | -100.00 | 0.00 | - |
27/02/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 345,300 | -100.00 | 0.00 | - |
26/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 672,900 | -100.00 | 0.00 | - |
25/02/69
|
0.48 | 0.48 unread messages | +0.01 | 0.49 | 0.46 | 742,000 | -100.00 | 0.00 | - |
24/02/69
|
0.47 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 827,500 | -100.00 | 0.00 | - |
23/02/69
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 996,300 | -100.00 | 0.00 | - |
20/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 350,100 | -100.00 | 0.00 | - |
19/02/69
|
0.46 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 464,600 | -100.00 | 0.00 | - |
18/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 675,000 | -100.00 | 0.00 | - |
17/02/69
|
0.40 | 0.43 unread messages | +0.03 | 0.45 | 0.40 | 1,086,000 | -100.00 | 0.00 | - |
16/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 78,100 | -100.00 | 0.00 | - |
13/02/69
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.40 | 41,100 | -100.00 | 0.00 | - |
12/02/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 98,000 | -100.00 | 0.00 | - |
11/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 623,700 | -100.00 | 0.00 | - |
10/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 86,300 | -100.00 | 0.00 | - |
09/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 104,200 | -100.00 | 0.00 | - |
06/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 3,400 | -100.00 | 0.00 | - |
05/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 37,600 | -100.00 | 0.00 | - |
04/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.40 | 3,100 | -100.00 | 0.00 | - |
03/02/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 42,100 | -100.00 | 0.00 | - |
02/02/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 37,300 | -100.00 | 0.00 | - |
30/01/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 8,200 | -100.00 | 0.00 | - |
29/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 32,200 | -100.00 | 0.00 | - |
28/01/69
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 51,400 | -100.00 | 0.00 | - |
27/01/69
|
0.41 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 31,500 | -100.00 | 0.00 | - |
26/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 5,900 | -100.00 | 0.00 | - |
23/01/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 5,300 | -100.00 | 0.00 | - |
22/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 50,400 | -100.00 | 0.00 | - |
21/01/69
|
0.41 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 93,600 | -100.00 | 0.00 | - |
20/01/69
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 106,000 | -100.00 | 0.00 | - |
19/01/69
|
0.41 | 0.41 unread messages | +0.01 | 0.42 | 0.40 | 28,400 | -100.00 | 0.00 | - |
16/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.42 | 0.39 | 77,300 | -100.00 | 0.00 | - |
15/01/69
|
0.41 | 0.39 unread messages | -0.02 | 0.41 | 0.39 | 66,000 | -100.00 | 0.00 | - |
14/01/69
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.40 | 2,400 | -100.00 | 0.00 | - |
13/01/69
|
0.41 | 0.42 unread messages | +0.02 | 0.42 | 0.39 | 120,600 | -100.00 | 0.00 | - |
12/01/69
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 58,400 | -100.00 | 0.00 | - |
09/01/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 4,300 | -100.00 | 0.00 | - |
08/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 28,700 | -100.00 | 0.00 | - |
07/01/69
|
0.42 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 163,500 | -100.00 | 0.00 | - |
06/01/69
|
0.43 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 231,000 | -100.00 | 0.00 | - |
05/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 30,800 | -100.00 | 0.00 | - |