ราคาหุ้นย้อนหลัง NCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 56,400 | 8.89 | 10.61 | - |
09/04/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.03 | 7,900 | 8.89 | 10.61 | - |
08/04/69
|
1.04 | 1.06 unread messages | +0.02 | 1.06 | 1.04 | 37,800 | 8.89 | 10.61 | - |
07/04/69
|
1.05 | 1.04 unread messages | -0.01 | 1.07 | 1.04 | 27,400 | 8.72 | 10.82 | - |
03/04/69
|
1.07 | 1.05 unread messages | -0.02 | 1.07 | 1.03 | 45,600 | 8.80 | 10.71 | - |
02/04/69
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 18,800 | 8.97 | 10.51 | - |
01/04/69
|
1.06 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 140,400 | 8.97 | 10.51 | - |
31/03/69
|
1.04 | 1.06 unread messages | +0.02 | 1.06 | 1.04 | 2,400 | 8.89 | 10.61 | - |
30/03/69
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.04 | 4,200 | 8.72 | 10.82 | - |
27/03/69
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.01 | 5,700 | 8.72 | 10.82 | - |
26/03/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 13,600 | 8.80 | 10.71 | - |
25/03/69
|
0.99 | 1.05 unread messages | +0.06 | 1.05 | 0.99 | 157,000 | 8.80 | 10.71 | - |
24/03/69
|
0.95 | 0.99 unread messages | +0.04 | 0.99 | 0.95 | 66,700 | 8.30 | 11.36 | - |
23/03/69
|
0.93 | 0.95 unread messages | +0.03 | 0.95 | 0.93 | 87,900 | 7.96 | 11.84 | - |
20/03/69
|
0.95 | 0.92 unread messages | -0.03 | 0.95 | 0.92 | 56,600 | 7.71 | 12.23 | - |
19/03/69
|
0.95 | 0.95 unread messages | +0.01 | 0.95 | 0.93 | 43,200 | 7.96 | 11.84 | - |
18/03/69
|
0.95 | 0.94 unread messages | -0.03 | 0.96 | 0.92 | 125,900 | 7.88 | 11.97 | - |
17/03/69
|
0.96 | 0.97 unread messages | +0.01 | 0.98 | 0.92 | 138,600 | 8.13 | 11.60 | - |
16/03/69
|
0.99 | 0.96 unread messages | -0.03 | 1.01 | 0.95 | 130,800 | 8.30 | 11.36 | - |
13/03/69
|
1.02 | 0.99 unread messages | -0.02 | 1.02 | 0.98 | 122,900 | 8.30 | 11.36 | - |
12/03/69
|
1.02 | 1.01 unread messages | -0.01 | 1.04 | 1.00 | 33,500 | 8.47 | 11.14 | - |
11/03/69
|
1.02 | 1.02 unread messages | +0.01 | 1.05 | 1.02 | 3,900 | 8.55 | 11.03 | - |
10/03/69
|
1.02 | 1.01 unread messages | -0.01 | 1.05 | 1.00 | 75,000 | 8.47 | 11.14 | - |
09/03/69
|
1.04 | 1.02 unread messages | -0.02 | 1.04 | 1.00 | 27,800 | 8.55 | 11.03 | - |
06/03/69
|
1.05 | 1.04 unread messages | 0.00 | 1.06 | 1.04 | 4,700 | 8.72 | 10.82 | - |
05/03/69
|
1.09 | 1.04 unread messages | 0.00 | 1.09 | 1.04 | 44,400 | 8.72 | 10.82 | - |
04/03/69
|
1.00 | 1.04 unread messages | 0.00 | 1.04 | 0.97 | 231,700 | 8.72 | 10.82 | - |
02/03/69
|
1.05 | 1.04 unread messages | -0.04 | 1.05 | 1.01 | 88,100 | 8.72 | 10.82 | - |
27/02/69
|
1.10 | 1.08 unread messages | -0.02 | 1.13 | 1.08 | 128,100 | 9.05 | 10.42 | - |
26/02/69
|
1.07 | 1.10 unread messages | +0.05 | 1.16 | 1.03 | 1,085,800 | 9.22 | 10.23 | - |
25/02/69
|
1.03 | 1.05 unread messages | 0.00 | 1.06 | 0.98 | 744,700 | 9.51 | 6.48 | - |
24/02/69
|
1.03 | 1.05 unread messages | +0.02 | 1.05 | 1.02 | 63,000 | 9.51 | 6.48 | - |
23/02/69
|
1.08 | 1.03 unread messages | -0.02 | 1.08 | 1.03 | 60,200 | 9.33 | 6.60 | - |
20/02/69
|
1.02 | 1.05 unread messages | +0.03 | 1.10 | 1.02 | 189,000 | 9.51 | 6.48 | - |
19/02/69
|
0.99 | 1.02 unread messages | +0.03 | 1.04 | 0.99 | 33,700 | 9.24 | 6.67 | - |
18/02/69
|
1.00 | 0.99 unread messages | -0.03 | 1.02 | 0.99 | 84,100 | 8.97 | 6.87 | - |
17/02/69
|
0.99 | 1.02 unread messages | +0.03 | 1.02 | 0.98 | 11,600 | 9.24 | 6.67 | - |
16/02/69
|
0.97 | 0.99 unread messages | +0.01 | 1.03 | 0.97 | 16,100 | 8.97 | 6.87 | - |
13/02/69
|
0.98 | 0.98 unread messages | -0.01 | 0.98 | 0.95 | 31,900 | 8.88 | 6.94 | - |
12/02/69
|
0.96 | 0.99 unread messages | +0.03 | 0.99 | 0.96 | 51,100 | 8.97 | 6.87 | - |
11/02/69
|
0.97 | 0.96 unread messages | 0.00 | 1.00 | 0.94 | 32,200 | 8.69 | 7.08 | - |
10/02/69
|
0.92 | 0.96 unread messages | +0.03 | 0.96 | 0.91 | 24,400 | 8.69 | 7.08 | - |
09/02/69
|
0.92 | 0.93 unread messages | -0.02 | 0.93 | 0.90 | 124,200 | 8.42 | 7.31 | - |
06/02/69
|
0.91 | 0.95 unread messages | +0.03 | 0.95 | 0.91 | 22,500 | 8.60 | 7.16 | - |
05/02/69
|
0.91 | 0.92 unread messages | +0.01 | 0.92 | 0.90 | 13,300 | 8.33 | 7.39 | - |
04/02/69
|
0.91 | 0.91 unread messages | 0.00 | 0.94 | 0.91 | 165,400 | 8.24 | 7.47 | - |
03/02/69
|
0.89 | 0.91 unread messages | +0.02 | 0.94 | 0.89 | 164,300 | 8.24 | 7.47 | - |
02/02/69
|
0.98 | 0.89 unread messages | -0.11 | 0.98 | 0.87 | 1,177,000 | 8.06 | 7.64 | - |
30/01/69
|
0.97 | 1.00 unread messages | +0.03 | 1.00 | 0.97 | 2,400 | 9.06 | 6.80 | - |
29/01/69
|
0.99 | 0.97 unread messages | -0.03 | 0.99 | 0.97 | 11,000 | 8.78 | 7.01 | - |
28/01/69
|
0.97 | 1.00 unread messages | +0.01 | 1.02 | 0.94 | 17,700 | 9.06 | 6.80 | - |
27/01/69
|
1.08 | 0.99 unread messages | -0.03 | 1.08 | 0.94 | 12,600 | 8.97 | 6.87 | - |
26/01/69
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 0.98 | 6,000 | 9.24 | 6.67 | - |
23/01/69
|
0.96 | 1.03 unread messages | +0.02 | 1.05 | 0.96 | 3,800 | 9.33 | 6.60 | - |
22/01/69
|
1.08 | 1.01 unread messages | +0.03 | 1.08 | 0.95 | 800 | 9.15 | 6.73 | - |
21/01/69
|
0.95 | 0.98 unread messages | -0.02 | 0.98 | 0.95 | 4,700 | 8.88 | 6.94 | - |
20/01/69
|
0.93 | 1.00 unread messages | +0.06 | 1.00 | 0.93 | 60,400 | 9.06 | 6.80 | - |
19/01/69
|
0.93 | 0.94 unread messages | 0.00 | 0.95 | 0.93 | 4,400 | 8.51 | 7.23 | - |
16/01/69
|
0.93 | 0.94 unread messages | +0.01 | 0.94 | 0.91 | 105,300 | 8.51 | 7.23 | - |
15/01/69
|
0.90 | 0.93 unread messages | +0.04 | 0.95 | 0.90 | 43,900 | 8.42 | 7.31 | - |
14/01/69
|
0.92 | 0.89 unread messages | -0.05 | 0.95 | 0.89 | 323,600 | 8.06 | 7.64 | - |
13/01/69
|
0.93 | 0.94 unread messages | -0.02 | 0.94 | 0.93 | 1,600 | 8.51 | 7.23 | - |
12/01/69
|
0.91 | 0.96 unread messages | 0.00 | 0.96 | 0.91 | 4,900 | 8.69 | 7.08 | - |
09/01/69
|
0.98 | 0.96 unread messages | -0.03 | 0.98 | 0.94 | 12,000 | 8.69 | 7.08 | - |
08/01/69
|
0.96 | 0.99 unread messages | +0.04 | 0.99 | 0.95 | 60,000 | 8.97 | 6.87 | - |
07/01/69
|
0.96 | 0.95 unread messages | +0.02 | 0.97 | 0.95 | 14,400 | 8.60 | 7.16 | - |
06/01/69
|
0.93 | 0.93 unread messages | +0.01 | 0.94 | 0.93 | 1,400 | 8.42 | 7.31 | - |
05/01/69
|
0.96 | 0.92 unread messages | -0.04 | 1.02 | 0.92 | 7,100 | 8.33 | 7.39 | - |