ราคาหุ้นย้อนหลัง NCP
ตาราง ราคาหุ้นย้อนหลัง
2.6/1.16
52 Week ต่ำสุด/สูงสุด
14
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/11/67
|
1.04 | 1.04 unread messages | 0.00 | 1.07 | 1.03 | 335,300 | 13.79 | 0.00 | 0.00 |
20/11/67
|
1.07 | 1.04 unread messages | -0.01 | 1.07 | 1.03 | 371,100 | 13.79 | 0.00 | 0.00 |
19/11/67
|
1.05 | 1.05 unread messages | +0.01 | 1.11 | 1.04 | 1,689,600 | 13.92 | 0.00 | 0.00 |
18/11/67
|
1.03 | 1.04 unread messages | +0.02 | 1.06 | 1.02 | 519,100 | 13.79 | 0.00 | 0.00 |
15/11/67
|
1.05 | 1.02 unread messages | -0.03 | 1.06 | 1.00 | 1,044,500 | 13.52 | 0.00 | 0.00 |
14/11/67
|
1.08 | 1.05 unread messages | -0.02 | 1.09 | 1.04 | 651,800 | 13.88 | 0.00 | 0.00 |
13/11/67
|
1.08 | 1.07 unread messages | -0.01 | 1.12 | 1.07 | 975,400 | 14.15 | 0.00 | 0.00 |
12/11/67
|
1.11 | 1.08 unread messages | -0.03 | 1.12 | 1.07 | 1,026,900 | 14.28 | 0.00 | 0.00 |
11/11/67
|
1.12 | 1.11 unread messages | 0.00 | 1.16 | 1.10 | 1,117,900 | 14.68 | 0.00 | 0.00 |
08/11/67
|
1.12 | 1.11 unread messages | 0.00 | 1.14 | 1.08 | 1,789,400 | 14.68 | 0.00 | 0.00 |
07/11/67
|
1.26 | 1.11 unread messages | -0.14 | 1.27 | 1.09 | 6,036,400 | 14.68 | 0.00 | 0.00 |
06/11/67
|
1.31 | 1.25 unread messages | -0.05 | 1.35 | 1.25 | 3,476,900 | 16.53 | 0.00 | 0.00 |
05/11/67
|
1.34 | 1.30 unread messages | -0.04 | 1.34 | 1.28 | 4,032,600 | 17.19 | 0.00 | 0.00 |
04/11/67
|
1.34 | 1.34 unread messages | -0.02 | 1.37 | 1.33 | 4,793,600 | 17.72 | 0.00 | 0.00 |
01/11/67
|
1.53 | 1.36 unread messages | -0.17 | 1.69 | 1.35 | 43,433,900 | 17.98 | 0.00 | 0.00 |
31/10/67
|
1.34 | 1.53 unread messages | +0.21 | 1.53 | 1.33 | 15,084,800 | 20.23 | 0.00 | 0.00 |
30/10/67
|
1.34 | 1.32 unread messages | 0.00 | 1.34 | 1.30 | 410,600 | 17.45 | 0.00 | 0.00 |
29/10/67
|
1.32 | 1.32 unread messages | +0.03 | 1.34 | 1.29 | 435,500 | 17.45 | 0.00 | 0.00 |
28/10/67
|
1.33 | 1.29 unread messages | -0.02 | 1.34 | 1.29 | 849,500 | 17.06 | 0.00 | 0.00 |
25/10/67
|
1.29 | 1.31 unread messages | +0.02 | 1.37 | 1.29 | 1,842,000 | 17.32 | 0.00 | 0.00 |
24/10/67
|
1.27 | 1.29 unread messages | +0.02 | 1.31 | 1.25 | 1,674,100 | 17.06 | 0.00 | 0.00 |
22/10/67
|
1.29 | 1.27 unread messages | -0.01 | 1.29 | 1.27 | 372,900 | 16.79 | 0.00 | 0.00 |
21/10/67
|
1.30 | 1.28 unread messages | -0.02 | 1.31 | 1.27 | 712,100 | 16.92 | 0.00 | 0.00 |
18/10/67
|
1.36 | 1.30 unread messages | -0.03 | 1.38 | 1.30 | 2,396,400 | 17.19 | 0.00 | 0.00 |
17/10/67
|
1.34 | 1.33 unread messages | 0.00 | 1.36 | 1.31 | 2,341,100 | 17.59 | 0.00 | 0.00 |
16/10/67
|
1.25 | 1.33 unread messages | +0.08 | 1.34 | 1.24 | 3,851,600 | 17.59 | 0.00 | 0.00 |
15/10/67
|
1.33 | 1.25 unread messages | -0.08 | 1.35 | 1.24 | 3,689,700 | 16.53 | 0.00 | 0.00 |
11/10/67
|
1.28 | 1.33 unread messages | +0.05 | 1.33 | 1.27 | 5,601,600 | 17.59 | 0.00 | 0.00 |
10/10/67
|
1.26 | 1.28 unread messages | +0.02 | 1.29 | 1.25 | 1,906,800 | 16.92 | 0.00 | 0.00 |
09/10/67
|
1.24 | 1.26 unread messages | +0.02 | 1.29 | 1.24 | 1,701,900 | 16.66 | 0.00 | 0.00 |
08/10/67
|
1.23 | 1.24 unread messages | +0.01 | 1.29 | 1.23 | 2,301,600 | 16.40 | 0.00 | 0.00 |
07/10/67
|
1.23 | 1.23 unread messages | -0.01 | 1.26 | 1.22 | 788,800 | 16.26 | 0.00 | 0.00 |
04/10/67
|
1.25 | 1.24 unread messages | -0.01 | 1.26 | 1.20 | 1,879,100 | 16.40 | 0.00 | 0.00 |
03/10/67
|
1.29 | 1.25 unread messages | -0.04 | 1.31 | 1.25 | 2,673,100 | 16.53 | 0.00 | 0.00 |
02/10/67
|
1.32 | 1.29 unread messages | -0.03 | 1.32 | 1.29 | 1,696,100 | 17.06 | 0.00 | 0.00 |
01/10/67
|
1.32 | 1.32 unread messages | 0.00 | 1.34 | 1.31 | 1,815,400 | 17.45 | 0.00 | 0.00 |
30/09/67
|
1.30 | 1.32 unread messages | +0.02 | 1.32 | 1.29 | 1,599,600 | 17.45 | 0.00 | 0.00 |
27/09/67
|
1.31 | 1.30 unread messages | -0.02 | 1.32 | 1.29 | 4,401,900 | 17.19 | 0.00 | 0.00 |
26/09/67
|
1.38 | 1.32 unread messages | -0.03 | 1.41 | 1.29 | 5,916,300 | 17.45 | 0.00 | 0.00 |
25/09/67
|
1.35 | 1.35 unread messages | +0.01 | 1.39 | 1.33 | 4,721,900 | 17.85 | 0.00 | 0.00 |
24/09/67
|
1.38 | 1.34 unread messages | -0.05 | 1.38 | 1.33 | 3,145,700 | 17.72 | 0.00 | 0.00 |
23/09/67
|
1.34 | 1.39 unread messages | +0.06 | 1.41 | 1.32 | 8,017,400 | 18.38 | 0.00 | 0.00 |
20/09/67
|
1.30 | 1.33 unread messages | +0.04 | 1.35 | 1.29 | 4,514,500 | 17.59 | 0.00 | 0.00 |
19/09/67
|
1.31 | 1.29 unread messages | -0.01 | 1.33 | 1.29 | 2,729,300 | 17.06 | 0.00 | 0.00 |
18/09/67
|
1.30 | 1.30 unread messages | +0.01 | 1.33 | 1.30 | 3,964,800 | 17.19 | 0.00 | 0.00 |
17/09/67
|
1.34 | 1.29 unread messages | -0.05 | 1.36 | 1.28 | 5,288,200 | 17.06 | 0.00 | 0.00 |
16/09/67
|
1.31 | 1.34 unread messages | +0.04 | 1.37 | 1.30 | 9,593,800 | 17.72 | 0.00 | 0.00 |
13/09/67
|
1.34 | 1.30 unread messages | -0.03 | 1.34 | 1.29 | 5,926,000 | 17.19 | 0.00 | 0.00 |
12/09/67
|
1.38 | 1.33 unread messages | -0.05 | 1.38 | 1.30 | 7,228,300 | 17.59 | 0.00 | 0.00 |
11/09/67
|
1.47 | 1.38 unread messages | -0.04 | 1.48 | 1.36 | 17,374,100 | 18.25 | 0.00 | 0.00 |
10/09/67
|
1.30 | 1.42 unread messages | +0.12 | 1.47 | 1.30 | 32,197,300 | 18.78 | 0.00 | 0.00 |
09/09/67
|
1.32 | 1.30 unread messages | -0.01 | 1.33 | 1.29 | 1,974,300 | 17.19 | 0.00 | 0.00 |
06/09/67
|
1.35 | 1.31 unread messages | -0.01 | 1.36 | 1.31 | 2,960,600 | 17.32 | 0.00 | 0.00 |
05/09/67
|
1.32 | 1.32 unread messages | +0.01 | 1.36 | 1.30 | 3,611,000 | 17.45 | 0.00 | 0.00 |
04/09/67
|
1.34 | 1.31 unread messages | -0.03 | 1.39 | 1.30 | 8,174,600 | 17.32 | 0.00 | 0.00 |
03/09/67
|
1.28 | 1.34 unread messages | +0.06 | 1.34 | 1.28 | 4,765,600 | 17.72 | 0.00 | 0.00 |
02/09/67
|
1.30 | 1.28 unread messages | -0.01 | 1.34 | 1.27 | 6,372,000 | 16.92 | 0.00 | 0.00 |
30/08/67
|
1.32 | 1.29 unread messages | -0.02 | 1.33 | 1.27 | 3,798,800 | 17.06 | 0.00 | 0.00 |
29/08/67
|
1.33 | 1.31 unread messages | -0.01 | 1.35 | 1.30 | 2,686,200 | 17.32 | 0.00 | 0.00 |
28/08/67
|
1.36 | 1.32 unread messages | -0.04 | 1.36 | 1.31 | 6,114,700 | 17.45 | 0.00 | 0.00 |
27/08/67
|
1.31 | 1.36 unread messages | +0.05 | 1.46 | 1.30 | 25,577,700 | 17.98 | 0.00 | 0.00 |
26/08/67
|
1.33 | 1.31 unread messages | -0.02 | 1.38 | 1.30 | 4,309,500 | 17.32 | 0.00 | 0.00 |
23/08/67
|
1.33 | 1.33 unread messages | 0.00 | 1.37 | 1.31 | 4,560,200 | 17.59 | 0.00 | 0.00 |
22/08/67
|
1.31 | 1.33 unread messages | +0.03 | 1.35 | 1.26 | 5,556,400 | 17.59 | 0.00 | 0.00 |
21/08/67
|
1.35 | 1.30 unread messages | -0.05 | 1.35 | 1.27 | 5,916,300 | 17.19 | 0.00 | 0.00 |
20/08/67
|
1.42 | 1.35 unread messages | -0.03 | 1.43 | 1.34 | 7,618,100 | 17.85 | 0.00 | 0.00 |
19/08/67
|
1.31 | 1.38 unread messages | +0.09 | 1.38 | 1.29 | 13,361,300 | 18.25 | 0.00 | 0.00 |
16/08/67
|
1.25 | 1.29 unread messages | +0.09 | 1.34 | 1.24 | 17,533,400 | 17.06 | 0.00 | 0.00 |
15/08/67
|
1.26 | 1.20 unread messages | -0.06 | 1.26 | 1.16 | 5,356,100 | 15.87 | 0.00 | 0.00 |
14/08/67
|
1.31 | 1.26 unread messages | -0.04 | 1.35 | 1.22 | 5,527,300 | 16.66 | 0.00 | 0.00 |
13/08/67
|
1.38 | 1.30 unread messages | -0.07 | 1.41 | 1.28 | 8,048,300 | 18.29 | 0.00 | 0.00 |
09/08/67
|
1.39 | 1.37 unread messages | -0.01 | 1.45 | 1.37 | 15,196,300 | 19.28 | 0.00 | 0.00 |
08/08/67
|
1.38 | 1.38 unread messages | -0.01 | 1.43 | 1.36 | 18,952,700 | 19.42 | 0.00 | 0.00 |
07/08/67
|
1.55 | 1.39 unread messages | -0.10 | 1.57 | 1.35 | 52,413,000 | 19.56 | 0.00 | 0.00 |
06/08/67
|
1.44 | 1.49 unread messages | +0.10 | 1.57 | 1.42 | 83,492,700 | 20.97 | 0.00 | 0.00 |
05/08/67
|
1.51 | 1.39 unread messages | -0.16 | 1.52 | 1.35 | 19,953,900 | 19.56 | 0.00 | 0.00 |
02/08/67
|
1.65 | 1.55 unread messages | -0.09 | 1.81 | 1.51 | 85,879,700 | 21.81 | 0.00 | 0.00 |
01/08/67
|
2.08 | 1.64 unread messages | -0.38 | 2.12 | 1.62 | 73,760,900 | 23.08 | 0.00 | 0.00 |
31/07/67
|
2.28 | 2.02 unread messages | +0.02 | 2.60 | 1.99 | 286,353,000 | 28.42 | 0.00 | 0.00 |