ราคาหุ้นย้อนหลัง NDX01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
20.20 | 20.40 unread messages | +0.20 | 20.60 | 20.10 | 45,703 | 0.00 | 0.12 | - |
02/04/69
|
20.20 | 20.20 unread messages | 0.00 | 20.30 | 20.10 | 44,155 | 0.00 | 0.12 | - |
01/04/69
|
20.20 | 20.20 unread messages | +0.20 | 20.40 | 20.20 | 107,069 | 0.00 | 0.12 | - |
31/03/69
|
19.90 | 20.00 unread messages | -0.10 | 20.00 | 19.80 | 113,184 | 0.00 | 0.12 | - |
30/03/69
|
19.80 | 20.10 unread messages | -0.40 | 20.10 | 19.70 | 257,413 | 0.00 | 0.12 | - |
27/03/69
|
20.40 | 20.50 unread messages | -0.10 | 20.50 | 20.20 | 59,291 | 0.00 | 0.12 | - |
26/03/69
|
20.50 | 20.60 unread messages | 0.00 | 20.80 | 20.50 | 46,609 | 0.00 | 0.12 | - |
25/03/69
|
20.40 | 20.60 unread messages | +0.30 | 20.60 | 20.40 | 113,290 | 0.00 | 0.12 | - |
24/03/69
|
20.50 | 20.30 unread messages | 0.00 | 20.50 | 20.30 | 64,123 | 0.00 | 0.12 | - |
23/03/69
|
20.50 | 20.30 unread messages | -0.40 | 20.60 | 20.20 | 117,074 | 0.00 | 0.12 | - |
20/03/69
|
20.80 | 20.70 unread messages | -0.20 | 21.00 | 20.60 | 40,018 | 0.00 | 0.12 | - |
19/03/69
|
20.90 | 20.90 unread messages | -0.10 | 20.90 | 20.70 | 139,415 | 0.00 | 0.12 | - |
18/03/69
|
20.90 | 21.00 unread messages | +0.30 | 21.00 | 20.80 | 71,282 | 0.00 | 0.12 | - |
17/03/69
|
20.80 | 20.70 unread messages | -0.10 | 20.80 | 20.60 | 103,890 | 0.00 | 0.12 | - |
16/03/69
|
20.60 | 20.80 unread messages | +0.10 | 20.90 | 20.60 | 334,127 | 0.00 | 0.12 | - |
13/03/69
|
20.70 | 20.70 unread messages | -0.10 | 20.80 | 20.50 | 111,263 | 0.00 | 0.12 | - |
12/03/69
|
20.60 | 20.80 unread messages | +0.30 | 20.80 | 20.40 | 98,288 | 0.00 | 0.12 | - |
11/03/69
|
20.60 | 20.50 unread messages | 0.00 | 20.70 | 20.50 | 18,118 | 0.00 | 0.12 | - |
10/03/69
|
20.40 | 20.50 unread messages | +0.30 | 20.70 | 20.40 | 648,151 | 0.00 | 0.12 | - |
09/03/69
|
20.20 | 20.20 unread messages | -0.40 | 20.30 | 20.10 | 79,354 | 0.00 | 0.12 | - |
06/03/69
|
20.60 | 20.60 unread messages | 0.00 | 20.80 | 20.60 | 47,504 | 0.00 | 0.12 | - |
05/03/69
|
20.50 | 20.60 unread messages | +0.40 | 20.60 | 20.40 | 156,619 | 0.00 | 0.12 | - |
04/03/69
|
20.20 | 20.20 unread messages | +0.20 | 20.30 | 20.00 | 760,674 | 0.00 | 0.12 | - |
02/03/69
|
20.00 | 20.00 unread messages | -0.30 | 20.20 | 19.90 | 257,525 | 0.00 | 0.12 | - |
27/02/69
|
20.30 | 20.30 unread messages | -0.10 | 20.30 | 20.20 | 43,682 | 0.00 | 0.12 | - |
26/02/69
|
20.30 | 20.40 unread messages | +0.10 | 20.50 | 20.30 | 44,472 | 0.00 | 0.12 | - |
25/02/69
|
20.30 | 20.30 unread messages | +0.20 | 20.30 | 20.10 | 41,948 | 0.00 | 0.12 | - |
24/02/69
|
20.10 | 20.10 unread messages | -0.20 | 20.30 | 20.00 | 50,318 | 0.00 | 0.12 | - |
23/02/69
|
20.10 | 20.30 unread messages | 0.00 | 20.30 | 20.00 | 52,098 | 0.00 | 0.12 | - |
20/02/69
|
20.20 | 20.30 unread messages | 0.00 | 20.40 | 20.10 | 56,362 | 0.00 | 0.12 | - |
19/02/69
|
20.30 | 20.30 unread messages | 0.00 | 20.50 | 20.30 | 61,248 | 0.00 | 0.12 | - |
18/02/69
|
20.10 | 20.30 unread messages | +0.20 | 20.30 | 20.00 | 54,978 | 0.00 | 0.12 | - |
17/02/69
|
20.10 | 20.10 unread messages | 0.00 | 20.30 | 20.00 | 42,715 | 0.00 | 0.12 | - |
16/02/69
|
20.10 | 20.10 unread messages | -0.10 | 20.10 | 20.00 | 68,213 | 0.00 | 0.12 | - |
13/02/69
|
20.10 | 20.20 unread messages | -0.10 | 20.20 | 19.90 | 166,348 | 0.00 | 0.12 | - |
12/02/69
|
20.40 | 20.30 unread messages | -0.10 | 20.40 | 20.20 | 56,186 | 0.00 | 0.12 | - |
11/02/69
|
20.50 | 20.40 unread messages | -0.20 | 20.60 | 20.40 | 71,082 | 0.00 | 0.12 | - |
10/02/69
|
20.50 | 20.60 unread messages | 0.00 | 20.60 | 20.40 | 57,922 | 0.00 | 0.12 | - |
09/02/69
|
20.50 | 20.60 unread messages | +0.30 | 20.60 | 20.30 | 89,023 | 0.00 | 0.12 | - |
06/02/69
|
20.20 | 20.30 unread messages | -0.50 | 20.30 | 20.10 | 424,390 | 0.00 | 0.12 | - |
05/02/69
|
20.70 | 20.80 unread messages | 0.00 | 20.80 | 20.60 | 136,436 | 0.00 | 0.12 | - |
04/02/69
|
20.90 | 20.80 unread messages | -0.20 | 20.90 | 20.70 | 80,260 | 0.00 | 0.12 | - |
03/02/69
|
21.00 | 21.00 unread messages | +0.30 | 21.20 | 21.00 | 1,352,154 | 0.00 | 0.12 | - |
02/02/69
|
20.90 | 20.70 unread messages | -0.40 | 20.90 | 20.50 | 484,146 | 0.00 | 0.12 | - |
30/01/69
|
21.10 | 21.10 unread messages | -0.10 | 21.20 | 20.90 | 240,589 | 0.00 | 0.12 | - |
29/01/69
|
21.20 | 21.20 unread messages | -0.10 | 21.40 | 21.10 | 151,629 | 0.00 | 0.12 | - |
28/01/69
|
20.90 | 21.30 unread messages | +0.30 | 21.30 | 20.90 | 329,362 | 0.00 | 0.12 | - |
27/01/69
|
20.90 | 21.00 unread messages | +0.20 | 21.10 | 20.80 | 100,993 | 0.00 | 0.12 | - |
26/01/69
|
20.70 | 20.80 unread messages | -0.10 | 20.90 | 20.50 | 564,455 | 0.00 | 0.12 | - |
23/01/69
|
20.90 | 20.90 unread messages | 0.00 | 21.00 | 20.70 | 213,402 | 0.00 | 0.12 | - |
22/01/69
|
20.60 | 20.90 unread messages | +0.60 | 21.00 | 20.60 | 161,752 | 0.00 | 0.12 | - |
21/01/69
|
20.30 | 20.30 unread messages | -0.10 | 20.40 | 20.10 | 331,999 | 0.00 | 0.12 | - |
20/01/69
|
20.60 | 20.40 unread messages | 0.00 | 20.80 | 20.40 | 143,675 | 0.00 | 0.12 | - |
19/01/69
|
20.70 | 20.40 unread messages | -0.70 | 20.80 | 20.40 | 242,709 | 0.00 | 0.12 | - |
16/01/69
|
21.00 | 21.10 unread messages | +0.10 | 21.20 | 20.90 | 124,882 | 0.00 | 0.12 | - |
15/01/69
|
21.00 | 21.00 unread messages | 0.00 | 21.20 | 20.80 | 155,643 | 0.00 | 0.12 | - |
14/01/69
|
21.20 | 21.00 unread messages | 0.00 | 21.30 | 20.90 | 276,454 | 0.00 | 0.12 | - |
13/01/69
|
21.00 | 21.00 unread messages | +0.10 | 21.30 | 20.90 | 183,395 | 0.00 | 0.12 | - |
12/01/69
|
20.90 | 20.90 unread messages | -0.10 | 21.10 | 20.70 | 89,270 | 0.00 | 0.12 | - |
09/01/69
|
21.00 | 21.00 unread messages | -0.10 | 21.20 | 20.80 | 115,458 | 0.00 | 0.12 | - |
08/01/69
|
21.00 | 21.10 unread messages | +0.10 | 21.10 | 20.90 | 1,448,104 | 0.00 | 0.12 | - |
07/01/69
|
20.70 | 21.00 unread messages | +0.30 | 21.10 | 20.70 | 100,355 | 0.00 | 0.12 | - |
06/01/69
|
20.70 | 20.70 unread messages | -0.10 | 20.80 | 20.60 | 79,540 | 0.00 | 0.12 | - |
05/01/69
|
20.80 | 20.80 unread messages | -0.20 | 20.80 | 20.60 | 89,977 | 0.00 | 0.12 | - |