ราคาหุ้นย้อนหลัง NDR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.24 | 1.29 unread messages | +0.07 | 1.29 | 1.22 | 10,100 | 27.87 | 2.71 | - |
09/04/69
|
1.20 | 1.22 unread messages | +0.02 | 1.23 | 1.20 | 8,500 | 26.36 | 2.87 | - |
08/04/69
|
1.17 | 1.20 unread messages | -0.01 | 1.20 | 1.17 | 300 | 25.93 | 2.92 | - |
07/04/69
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.21 | 7,700 | 26.14 | 2.89 | - |
03/04/69
|
1.22 | 1.22 unread messages | -0.01 | 1.22 | 1.22 | 6,000 | 26.36 | 2.87 | - |
02/04/69
|
1.22 | 1.23 unread messages | -0.03 | 1.24 | 1.21 | 37,400 | 26.57 | 2.85 | - |
01/04/69
|
1.17 | 1.26 unread messages | +0.09 | 1.28 | 1.17 | 13,800 | 27.22 | 2.78 | - |
31/03/69
|
1.20 | 1.17 unread messages | -0.03 | 1.23 | 1.17 | 53,100 | 25.28 | 2.99 | - |
30/03/69
|
1.29 | 1.20 unread messages | -0.09 | 1.29 | 1.16 | 33,600 | 25.93 | 2.92 | - |
27/03/69
|
1.42 | 1.29 unread messages | -0.12 | 1.43 | 1.00 | 1,142,700 | 27.87 | 2.71 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 30.46 | 2.48 | - |
25/03/69
|
1.38 | 1.41 unread messages | 0.00 | 1.41 | 1.38 | 2,200 | 30.46 | 2.48 | - |
24/03/69
|
1.42 | 1.41 unread messages | 0.00 | 1.44 | 1.41 | 5,000 | 30.46 | 2.48 | - |
23/03/69
|
1.47 | 1.41 unread messages | -0.05 | 1.47 | 1.41 | 10,500 | 30.46 | 2.48 | - |
20/03/69
|
1.44 | 1.46 unread messages | -0.02 | 1.46 | 1.44 | 101,200 | 31.54 | 2.40 | - |
19/03/69
|
1.43 | 1.48 unread messages | +0.04 | 1.48 | 1.43 | 204,300 | 31.97 | 2.36 | - |
18/03/69
|
1.47 | 1.44 unread messages | -0.03 | 1.47 | 1.44 | 11,100 | 31.11 | 2.43 | - |
17/03/69
|
1.47 | 1.47 unread messages | +0.02 | 1.47 | 1.47 | 50,700 | 31.76 | 2.38 | - |
16/03/69
|
1.45 | 1.45 unread messages | +0.01 | 1.46 | 1.45 | 2,100 | 31.11 | 2.43 | - |
13/03/69
|
1.44 | 1.44 unread messages | 0.00 | 1.44 | 1.44 | 8,100 | 31.11 | 2.43 | - |
12/03/69
|
1.45 | 1.44 unread messages | -0.03 | 1.45 | 1.44 | 2,400 | 31.11 | 2.43 | - |
11/03/69
|
1.48 | 1.47 unread messages | 0.00 | 1.48 | 1.47 | 273,000 | 31.76 | 2.38 | - |
10/03/69
|
1.45 | 1.47 unread messages | +0.01 | 1.48 | 1.45 | 285,200 | 31.76 | 2.38 | - |
09/03/69
|
1.46 | 1.46 unread messages | +0.01 | 1.46 | 1.46 | 3,100 | 31.54 | 2.40 | - |
06/03/69
|
1.44 | 1.45 unread messages | +0.02 | 1.46 | 1.44 | 10,700 | 31.33 | 2.41 | - |
05/03/69
|
1.42 | 1.43 unread messages | -0.02 | 1.43 | 1.42 | 102,300 | 30.89 | 2.45 | - |
04/03/69
|
1.44 | 1.45 unread messages | 0.00 | 1.45 | 1.39 | 142,300 | 31.33 | 2.41 | - |
02/03/69
|
1.46 | 1.45 unread messages | -0.02 | 1.47 | 1.45 | 109,000 | 31.33 | 2.41 | - |
27/02/69
|
1.47 | 1.47 unread messages | +0.02 | 1.47 | 1.47 | 43,100 | 31.76 | 2.38 | - |
26/02/69
|
1.45 | 1.45 unread messages | 0.00 | 1.48 | 1.45 | 59,900 | 108.11 | 2.62 | - |
25/02/69
|
1.45 | 1.45 unread messages | 0.00 | 1.45 | 1.45 | 9,200 | 108.11 | 2.62 | - |
24/02/69
|
1.46 | 1.45 unread messages | 0.00 | 1.46 | 1.45 | 90,200 | 108.11 | 2.62 | - |
23/02/69
|
1.45 | 1.45 unread messages | 0.00 | 1.45 | 1.45 | 56,800 | 108.11 | 2.62 | - |
20/02/69
|
1.46 | 1.45 unread messages | -0.02 | 1.46 | 1.45 | 67,500 | 108.11 | 2.62 | - |
19/02/69
|
1.45 | 1.47 unread messages | +0.01 | 1.47 | 1.45 | 58,700 | 109.60 | 2.58 | - |
18/02/69
|
1.44 | 1.46 unread messages | +0.02 | 1.46 | 1.44 | 100,200 | 108.85 | 2.60 | - |
17/02/69
|
1.43 | 1.44 unread messages | +0.02 | 1.47 | 1.43 | 479,300 | 107.36 | 2.64 | - |
16/02/69
|
1.42 | 1.42 unread messages | -0.01 | 1.42 | 1.42 | 19,000 | 105.87 | 2.67 | - |
13/02/69
|
1.41 | 1.43 unread messages | 0.00 | 1.43 | 1.41 | 5,400 | 106.62 | 2.65 | - |
12/02/69
|
1.40 | 1.43 unread messages | +0.03 | 1.43 | 1.40 | 568,400 | 106.62 | 2.65 | - |
11/02/69
|
1.36 | 1.40 unread messages | +0.06 | 1.40 | 1.36 | 61,100 | 104.38 | 2.71 | - |
10/02/69
|
1.45 | 1.34 unread messages | -0.04 | 1.45 | 1.34 | 125,400 | 99.91 | 2.83 | - |
09/02/69
|
1.36 | 1.38 unread messages | 0.00 | 1.38 | 1.32 | 749,100 | 102.89 | 2.75 | - |
06/02/69
|
1.39 | 1.38 unread messages | -0.01 | 1.41 | 1.38 | 20,900 | 102.89 | 2.75 | - |
05/02/69
|
1.36 | 1.39 unread messages | 0.00 | 1.39 | 1.36 | 51,000 | 103.64 | 2.73 | - |
04/02/69
|
1.36 | 1.39 unread messages | -0.01 | 1.40 | 1.36 | 10,200 | 103.64 | 2.73 | - |
03/02/69
|
1.36 | 1.40 unread messages | 0.00 | 1.40 | 1.35 | 36,100 | 104.38 | 2.71 | - |
02/02/69
|
1.36 | 1.40 unread messages | 0.00 | 1.40 | 1.36 | 3,700 | 104.38 | 2.71 | - |
30/01/69
|
1.36 | 1.40 unread messages | 0.00 | 1.40 | 1.36 | 60,300 | 104.38 | 2.71 | - |
29/01/69
|
1.35 | 1.40 unread messages | +0.05 | 1.40 | 1.35 | 22,100 | 104.38 | 2.71 | - |
28/01/69
|
1.40 | 1.35 unread messages | -0.05 | 1.40 | 1.35 | 99,800 | 100.65 | 2.81 | - |
27/01/69
|
1.40 | 1.40 unread messages | -0.01 | 1.40 | 1.40 | 1,000 | 104.38 | 2.71 | - |
26/01/69
|
1.35 | 1.41 unread messages | +0.01 | 1.41 | 1.35 | 3,100 | 105.13 | 2.69 | - |
23/01/69
|
1.35 | 1.40 unread messages | +0.04 | 1.40 | 1.35 | 113,500 | 104.38 | 2.71 | - |
22/01/69
|
1.44 | 1.36 unread messages | -0.03 | 1.45 | 1.36 | 136,000 | 101.40 | 2.79 | - |
21/01/69
|
1.34 | 1.39 unread messages | +0.04 | 1.39 | 1.34 | 59,600 | 103.64 | 2.73 | - |
20/01/69
|
1.31 | 1.35 unread messages | +0.04 | 1.35 | 1.31 | 125,600 | 100.65 | 2.81 | - |
19/01/69
|
1.30 | 1.31 unread messages | +0.01 | 1.31 | 1.30 | 747,300 | 97.67 | 2.90 | - |
16/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.30 | 288,200 | 96.93 | 2.92 | - |
15/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.30 | 41,700 | 96.93 | 2.92 | - |
14/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.29 | 182,500 | 96.93 | 2.92 | - |
13/01/69
|
1.33 | 1.30 unread messages | -0.01 | 1.35 | 1.30 | 181,500 | 96.93 | 2.92 | - |
12/01/69
|
1.31 | 1.31 unread messages | 0.00 | 1.31 | 1.31 | 35,300 | 97.67 | 2.90 | - |
09/01/69
|
1.32 | 1.31 unread messages | 0.00 | 1.33 | 1.31 | 38,100 | 97.67 | 2.90 | - |
08/01/69
|
1.31 | 1.31 unread messages | 0.00 | 1.33 | 1.31 | 57,500 | 97.67 | 2.90 | - |
07/01/69
|
1.31 | 1.31 unread messages | 0.00 | 1.32 | 1.31 | 18,100 | 97.67 | 2.90 | - |
06/01/69
|
1.31 | 1.31 unread messages | 0.00 | 1.31 | 1.30 | 55,100 | 97.67 | 2.90 | - |
05/01/69
|
1.31 | 1.31 unread messages | 0.00 | 1.31 | 1.31 | 8,700 | 97.67 | 2.90 | - |