ราคาหุ้นย้อนหลัง NDR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.14 | 1.18 unread messages | +0.02 | 1.25 | 1.13 | 34,000 | 65.85 | 3.22 | - |
28/04/68
|
1.14 | 1.16 unread messages | 0.00 | 1.31 | 1.14 | 21,800 | 64.74 | 3.27 | - |
25/04/68
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.14 | 60,800 | 64.74 | 3.27 | - |
24/04/68
|
1.09 | 1.16 unread messages | +0.07 | 1.21 | 1.09 | 162,500 | 64.74 | 3.27 | - |
23/04/68
|
1.10 | 1.09 unread messages | -0.02 | 1.10 | 1.09 | 113,000 | 60.83 | 3.48 | - |
22/04/68
|
1.11 | 1.11 unread messages | -0.01 | 1.11 | 1.10 | 51,900 | 61.94 | 3.42 | - |
21/04/68
|
1.17 | 1.12 unread messages | -0.05 | 1.18 | 1.12 | 51,000 | 62.50 | 3.39 | - |
18/04/68
|
1.24 | 1.17 unread messages | 0.00 | 1.24 | 1.17 | 7,800 | 65.29 | 3.24 | - |
17/04/68
|
1.09 | 1.17 unread messages | +0.08 | 1.18 | 1.08 | 24,700 | 65.29 | 3.24 | - |
16/04/68
|
1.06 | 1.09 unread messages | -0.01 | 1.12 | 1.06 | 29,200 | 60.83 | 3.48 | - |
11/04/68
|
1.19 | 1.10 unread messages | -0.09 | 1.20 | 1.09 | 217,800 | 61.39 | 3.45 | - |
10/04/68
|
1.15 | 1.19 unread messages | +0.04 | 1.20 | 1.15 | 66,400 | 66.41 | 3.19 | - |
09/04/68
|
1.19 | 1.15 unread messages | -0.04 | 1.19 | 1.08 | 40,700 | 64.18 | 3.30 | - |
08/04/68
|
1.11 | 1.19 unread messages | -0.03 | 1.22 | 1.11 | 88,100 | 66.41 | 3.19 | - |
04/04/68
|
1.23 | 1.22 unread messages | -0.01 | 1.26 | 1.21 | 39,400 | 68.08 | 3.11 | - |
03/04/68
|
1.33 | 1.23 unread messages | -0.11 | 1.33 | 1.22 | 13,100 | 68.64 | 3.09 | - |
02/04/68
|
1.27 | 1.34 unread messages | +0.06 | 1.35 | 1.27 | 18,500 | 74.78 | 2.83 | - |
01/04/68
|
1.28 | 1.28 unread messages | 0.00 | 1.28 | 1.26 | 30,300 | 71.43 | 2.97 | - |
31/03/68
|
1.25 | 1.28 unread messages | -0.06 | 1.35 | 1.25 | 86,700 | 71.43 | 2.97 | - |
28/03/68
|
1.33 | 1.34 unread messages | +0.05 | 1.34 | 1.30 | 31,700 | 74.78 | 2.83 | - |
27/03/68
|
1.34 | 1.29 unread messages | -0.07 | 1.35 | 1.29 | 49,000 | 71.99 | 2.94 | - |
26/03/68
|
1.36 | 1.36 unread messages | 0.00 | 1.38 | 1.36 | 22,100 | 75.90 | 2.79 | - |
25/03/68
|
1.42 | 1.36 unread messages | -0.08 | 1.47 | 1.36 | 10,500 | 75.90 | 2.79 | - |
24/03/68
|
1.38 | 1.44 unread messages | +0.04 | 1.45 | 1.36 | 116,100 | 80.36 | 2.64 | - |
21/03/68
|
1.37 | 1.40 unread messages | +0.03 | 1.40 | 1.37 | 10,500 | 78.13 | 2.71 | - |
20/03/68
|
1.39 | 1.37 unread messages | -0.02 | 1.40 | 1.37 | 38,200 | 76.45 | 2.77 | - |
19/03/68
|
1.44 | 1.39 unread messages | -0.03 | 1.44 | 1.35 | 16,200 | 77.57 | 2.73 | - |
18/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.42 | 5,800 | 79.24 | 2.67 | - |
17/03/68
|
1.45 | 1.42 unread messages | -0.04 | 1.45 | 1.40 | 30,600 | 79.24 | 2.67 | - |
14/03/68
|
1.45 | 1.46 unread messages | -0.01 | 1.46 | 1.45 | 2,100 | 81.48 | 2.60 | - |
13/03/68
|
1.47 | 1.47 unread messages | +0.04 | 1.47 | 1.47 | 10,000 | 82.04 | 2.58 | - |
12/03/68
|
1.43 | 1.43 unread messages | -0.05 | 1.45 | 1.43 | 17,100 | 79.80 | 2.65 | - |
11/03/68
|
1.45 | 1.48 unread messages | +0.03 | 1.48 | 1.45 | 16,500 | 82.59 | 2.57 | - |
10/03/68
|
1.53 | 1.45 unread messages | -0.09 | 1.53 | 1.45 | 104,200 | 80.92 | 2.62 | - |
07/03/68
|
1.48 | 1.54 unread messages | +0.05 | 1.57 | 1.47 | 35,100 | 85.94 | 2.47 | - |
06/03/68
|
1.48 | 1.49 unread messages | +0.02 | 1.49 | 1.48 | 6,000 | 83.15 | 2.55 | - |
05/03/68
|
1.42 | 1.47 unread messages | 0.00 | 1.52 | 1.42 | 1,400 | 82.04 | 2.58 | - |
04/03/68
|
1.48 | 1.47 unread messages | -0.02 | 1.48 | 1.47 | 14,900 | 82.04 | 0.00 | - |
03/03/68
|
1.50 | 1.49 unread messages | -0.08 | 1.51 | 1.48 | 39,500 | 83.15 | 0.00 | - |
28/02/68
|
1.57 | 1.57 unread messages | -0.03 | 1.57 | 1.57 | 100 | 28.62 | 0.00 | - |
27/02/68
|
1.61 | 1.60 unread messages | 0.00 | 1.61 | 1.55 | 34,700 | 29.17 | 0.00 | - |
26/02/68
|
1.58 | 1.60 unread messages | 0.00 | 1.60 | 1.58 | 27,200 | 29.17 | 0.00 | - |
25/02/68
|
1.60 | 1.60 unread messages | 0.00 | 1.61 | 1.58 | 45,700 | 29.17 | 0.00 | - |
24/02/68
|
1.60 | 1.60 unread messages | +0.03 | 1.72 | 1.60 | 69,100 | 29.17 | 0.00 | - |
21/02/68
|
1.60 | 1.57 unread messages | -0.03 | 1.61 | 1.54 | 3,200 | 28.62 | 0.00 | - |
20/02/68
|
1.48 | 1.60 unread messages | +0.13 | 1.65 | 1.48 | 115,300 | 29.17 | 0.00 | - |
19/02/68
|
1.49 | 1.47 unread messages | -0.01 | 1.49 | 1.47 | 12,700 | 26.80 | 0.00 | - |
18/02/68
|
1.47 | 1.48 unread messages | +0.01 | 1.53 | 1.44 | 56,100 | 26.98 | 0.00 | - |
17/02/68
|
1.47 | 1.47 unread messages | -0.03 | 1.51 | 1.47 | 15,800 | 26.80 | 0.00 | - |
14/02/68
|
1.51 | 1.50 unread messages | 0.00 | 1.51 | 1.50 | 13,400 | 27.34 | 0.00 | - |
13/02/68
|
1.50 | 1.50 unread messages | 0.00 | 1.66 | 1.48 | 99,100 | 27.34 | 0.00 | - |
11/02/68
|
1.50 | 1.50 unread messages | +0.05 | 1.50 | 1.42 | 23,600 | 27.34 | 0.00 | - |
10/02/68
|
1.40 | 1.45 unread messages | +0.03 | 1.53 | 1.40 | 20,400 | 26.43 | 0.00 | - |
07/02/68
|
1.51 | 1.42 unread messages | -0.09 | 1.52 | 1.42 | 66,900 | 25.89 | 0.00 | - |
06/02/68
|
1.55 | 1.51 unread messages | -0.06 | 1.56 | 1.51 | 14,100 | 27.53 | 0.00 | - |
05/02/68
|
1.55 | 1.57 unread messages | +0.01 | 1.57 | 1.55 | 24,600 | 28.62 | 0.00 | - |
04/02/68
|
1.55 | 1.56 unread messages | 0.00 | 1.57 | 1.51 | 5,700 | 28.44 | 0.00 | - |
03/02/68
|
1.55 | 1.56 unread messages | +0.01 | 1.57 | 1.50 | 6,800 | 28.44 | 0.00 | - |
31/01/68
|
1.54 | 1.55 unread messages | 0.00 | 1.57 | 1.53 | 16,600 | 28.26 | 0.00 | - |
30/01/68
|
1.51 | 1.55 unread messages | -0.10 | 1.65 | 1.51 | 22,500 | 28.26 | 0.00 | - |
29/01/68
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 13,500 | 30.08 | 0.00 | - |
28/01/68
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.65 | 2,500 | 30.08 | 0.00 | - |
27/01/68
|
1.66 | 1.65 unread messages | 0.00 | 1.67 | 1.65 | 35,400 | 30.08 | 0.00 | - |
24/01/68
|
1.61 | 1.65 unread messages | +0.05 | 1.65 | 1.61 | 7,500 | 30.08 | 0.00 | - |
23/01/68
|
1.66 | 1.60 unread messages | -0.02 | 1.66 | 1.60 | 12,300 | 29.17 | 0.00 | - |
22/01/68
|
1.60 | 1.62 unread messages | +0.01 | 1.62 | 1.51 | 21,400 | 29.53 | 0.00 | - |
21/01/68
|
1.54 | 1.61 unread messages | +0.07 | 1.61 | 1.54 | 2,500 | 29.35 | 0.00 | - |
20/01/68
|
1.58 | 1.54 unread messages | -0.04 | 1.58 | 1.54 | 35,000 | 28.07 | 0.00 | - |
17/01/68
|
1.66 | 1.58 unread messages | -0.04 | 1.66 | 1.58 | 5,100 | 28.80 | 0.00 | - |
16/01/68
|
1.68 | 1.62 unread messages | -0.07 | 1.68 | 1.57 | 42,100 | 29.53 | 0.00 | - |
15/01/68
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.58 | 7,200 | 30.81 | 0.00 | - |
14/01/68
|
1.60 | 1.69 unread messages | +0.09 | 1.72 | 1.60 | 64,500 | 30.81 | 0.00 | - |
13/01/68
|
1.58 | 1.60 unread messages | +0.01 | 1.61 | 1.54 | 72,200 | 29.17 | 0.00 | - |
10/01/68
|
1.62 | 1.59 unread messages | -0.06 | 1.68 | 1.59 | 72,900 | 28.99 | 0.00 | - |
09/01/68
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.59 | 35,700 | 30.08 | 0.00 | - |
08/01/68
|
1.68 | 1.65 unread messages | -0.05 | 1.69 | 1.65 | 56,600 | 30.08 | 0.00 | - |
07/01/68
|
1.65 | 1.70 unread messages | +0.09 | 1.70 | 1.60 | 81,800 | 30.99 | 0.00 | - |
06/01/68
|
1.65 | 1.61 unread messages | -0.06 | 1.66 | 1.60 | 107,400 | 29.35 | 0.00 | - |
03/01/68
|
1.73 | 1.67 unread messages | -0.04 | 1.73 | 1.65 | 131,900 | 30.44 | 0.00 | - |
02/01/68
|
1.83 | 1.71 unread messages | -0.12 | 1.83 | 1.67 | 147,400 | 31.17 | 0.00 | - |