ราคาหุ้นย้อนหลัง NER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.28 | 4.18 unread messages | -0.12 | 4.28 | 4.10 | 28,362,700 | 4.67 | 8.61 | - |
10/04/68
|
4.42 | 4.30 unread messages | +0.16 | 4.44 | 4.30 | 13,499,400 | 4.81 | 8.37 | - |
09/04/68
|
4.14 | 4.14 unread messages | -0.02 | 4.16 | 4.06 | 7,294,100 | 4.63 | 8.70 | - |
08/04/68
|
4.20 | 4.16 unread messages | -0.40 | 4.28 | 4.08 | 14,801,000 | 4.65 | 8.65 | - |
04/04/68
|
4.64 | 4.56 unread messages | -0.10 | 4.64 | 4.48 | 11,022,800 | 5.10 | 7.89 | - |
03/04/68
|
4.68 | 4.66 unread messages | -0.08 | 4.72 | 4.62 | 7,828,400 | 5.21 | 7.73 | - |
02/04/68
|
4.74 | 4.74 unread messages | +0.02 | 4.76 | 4.72 | 1,999,000 | 5.30 | 7.59 | - |
01/04/68
|
4.72 | 4.72 unread messages | +0.02 | 4.78 | 4.70 | 3,735,900 | 5.28 | 7.63 | - |
31/03/68
|
4.70 | 4.70 unread messages | -0.04 | 4.74 | 4.68 | 8,738,500 | 5.26 | 7.66 | - |
28/03/68
|
4.84 | 4.74 unread messages | -0.10 | 4.84 | 4.72 | 10,126,500 | 5.30 | 7.59 | - |
27/03/68
|
4.88 | 4.84 unread messages | -0.04 | 4.90 | 4.78 | 72,601,200 | 5.41 | 7.44 | - |
26/03/68
|
4.98 | 4.88 unread messages | -0.06 | 4.98 | 4.88 | 10,147,500 | 5.46 | 7.38 | - |
25/03/68
|
5.05 | 4.94 unread messages | -0.11 | 5.05 | 4.92 | 8,655,500 | 5.52 | 7.29 | - |
24/03/68
|
4.94 | 5.05 unread messages | +0.13 | 5.05 | 4.92 | 8,725,100 | 5.65 | 7.13 | - |
21/03/68
|
4.94 | 4.92 unread messages | -0.02 | 4.96 | 4.92 | 2,518,900 | 5.50 | 7.32 | - |
20/03/68
|
4.94 | 4.94 unread messages | +0.04 | 4.98 | 4.90 | 6,633,600 | 5.52 | 7.29 | - |
19/03/68
|
4.86 | 4.90 unread messages | +0.06 | 4.94 | 4.84 | 6,393,100 | 5.48 | 7.35 | - |
18/03/68
|
4.88 | 4.84 unread messages | -0.02 | 4.90 | 4.82 | 6,665,300 | 5.41 | 7.44 | - |
17/03/68
|
4.90 | 4.86 unread messages | 0.00 | 4.90 | 4.86 | 2,587,800 | 5.43 | 7.41 | - |
14/03/68
|
4.84 | 4.86 unread messages | +0.02 | 4.88 | 4.84 | 1,950,300 | 5.43 | 7.41 | - |
13/03/68
|
4.86 | 4.84 unread messages | 0.00 | 4.88 | 4.84 | 5,079,500 | 5.41 | 7.44 | - |
12/03/68
|
4.92 | 4.84 unread messages | -0.08 | 4.94 | 4.80 | 10,248,700 | 5.41 | 7.44 | - |
11/03/68
|
4.90 | 4.92 unread messages | 0.00 | 4.94 | 4.82 | 13,449,300 | 5.50 | 7.32 | - |
10/03/68
|
4.94 | 4.92 unread messages | +0.02 | 5.05 | 4.90 | 17,447,200 | 5.50 | 7.32 | - |
07/03/68
|
4.86 | 4.90 unread messages | +0.06 | 4.94 | 4.84 | 5,725,500 | 5.48 | 7.35 | - |
06/03/68
|
4.94 | 4.84 unread messages | -0.10 | 4.94 | 4.82 | 12,162,600 | 5.41 | 7.44 | - |
05/03/68
|
4.90 | 4.94 unread messages | +0.10 | 4.96 | 4.84 | 9,816,800 | 5.52 | 7.29 | - |
04/03/68
|
4.86 | 4.84 unread messages | -0.04 | 4.88 | 4.82 | 4,394,900 | 5.41 | 7.44 | - |
03/03/68
|
4.96 | 4.88 unread messages | -0.08 | 4.96 | 4.86 | 6,771,300 | 5.46 | 7.38 | - |
28/02/68
|
4.92 | 4.96 unread messages | +0.02 | 4.96 | 4.86 | 11,829,300 | 5.55 | 7.26 | - |
27/02/68
|
4.98 | 4.94 unread messages | -0.04 | 5.00 | 4.92 | 6,767,000 | 5.52 | 7.29 | - |
26/02/68
|
4.86 | 4.98 unread messages | +0.10 | 5.05 | 4.86 | 13,964,900 | 5.57 | 7.23 | - |
25/02/68
|
5.00 | 4.88 unread messages | -0.10 | 5.05 | 4.88 | 11,245,400 | 5.46 | 7.38 | - |
24/02/68
|
4.96 | 4.98 unread messages | +0.02 | 5.05 | 4.96 | 16,601,600 | 5.57 | 7.23 | - |
21/02/68
|
4.88 | 4.96 unread messages | +0.10 | 4.96 | 4.88 | 12,869,800 | 5.55 | 7.26 | - |
20/02/68
|
4.96 | 4.86 unread messages | -0.19 | 4.96 | 4.78 | 30,535,800 | 5.43 | 7.00 | - |
19/02/68
|
4.94 | 5.05 unread messages | +0.13 | 5.05 | 4.90 | 10,556,100 | 5.32 | 6.73 | - |
18/02/68
|
4.86 | 4.92 unread messages | +0.06 | 4.92 | 4.84 | 5,045,000 | 5.18 | 6.91 | - |
17/02/68
|
4.78 | 4.86 unread messages | +0.06 | 4.86 | 4.76 | 4,477,400 | 5.12 | 7.00 | - |
14/02/68
|
4.68 | 4.80 unread messages | +0.14 | 4.82 | 4.68 | 7,018,200 | 5.05 | 7.08 | - |
13/02/68
|
4.70 | 4.66 unread messages | -0.04 | 4.72 | 4.66 | 2,495,000 | 4.91 | 7.30 | - |
11/02/68
|
4.64 | 4.70 unread messages | +0.08 | 4.70 | 4.64 | 4,662,400 | 4.95 | 7.23 | - |
10/02/68
|
4.68 | 4.62 unread messages | -0.12 | 4.70 | 4.60 | 5,174,400 | 4.86 | 7.36 | - |
07/02/68
|
4.62 | 4.74 unread messages | +0.06 | 4.74 | 4.58 | 7,555,300 | 4.99 | 7.17 | - |
06/02/68
|
4.80 | 4.68 unread messages | -0.14 | 4.82 | 4.68 | 7,247,400 | 4.93 | 7.26 | - |
05/02/68
|
4.82 | 4.82 unread messages | -0.02 | 4.88 | 4.80 | 4,179,600 | 5.08 | 7.05 | - |
04/02/68
|
4.86 | 4.84 unread messages | -0.04 | 4.90 | 4.80 | 3,253,300 | 5.10 | 7.02 | - |
03/02/68
|
4.84 | 4.88 unread messages | -0.02 | 4.88 | 4.78 | 12,166,700 | 5.14 | 6.97 | - |
31/01/68
|
4.98 | 4.90 unread messages | -0.06 | 5.00 | 4.90 | 6,155,100 | 5.16 | 6.94 | - |
30/01/68
|
4.98 | 4.96 unread messages | -0.02 | 5.00 | 4.92 | 3,239,300 | 5.22 | 6.85 | - |
29/01/68
|
5.05 | 4.98 unread messages | -0.07 | 5.05 | 4.98 | 4,498,200 | 5.24 | 6.83 | - |
28/01/68
|
4.90 | 5.05 unread messages | +0.17 | 5.05 | 4.86 | 8,119,000 | 5.32 | 6.73 | - |
27/01/68
|
4.94 | 4.88 unread messages | -0.06 | 4.94 | 4.88 | 5,099,000 | 5.14 | 6.97 | - |
24/01/68
|
4.94 | 4.94 unread messages | +0.02 | 4.98 | 4.90 | 5,020,600 | 5.20 | 6.88 | - |
23/01/68
|
5.00 | 4.92 unread messages | -0.08 | 5.00 | 4.90 | 14,525,200 | 5.18 | 6.91 | - |
22/01/68
|
4.96 | 5.00 unread messages | +0.06 | 5.10 | 4.96 | 10,159,300 | 5.26 | 6.80 | - |
21/01/68
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.90 | 4,938,700 | 5.20 | 6.88 | - |
20/01/68
|
4.86 | 4.94 unread messages | +0.10 | 4.94 | 4.84 | 10,645,100 | 5.20 | 6.88 | - |
17/01/68
|
4.92 | 4.84 unread messages | -0.06 | 4.94 | 4.82 | 8,175,400 | 5.10 | 7.02 | - |
16/01/68
|
4.88 | 4.90 unread messages | +0.04 | 4.92 | 4.86 | 12,661,200 | 5.16 | 6.94 | - |
15/01/68
|
4.82 | 4.86 unread messages | +0.06 | 4.88 | 4.80 | 7,632,900 | 5.12 | 7.00 | - |
14/01/68
|
4.90 | 4.80 unread messages | -0.02 | 4.94 | 4.80 | 15,088,400 | 5.05 | 7.08 | - |
13/01/68
|
4.66 | 4.82 unread messages | +0.30 | 4.88 | 4.66 | 32,662,000 | 5.08 | 7.05 | - |
10/01/68
|
4.52 | 4.52 unread messages | 0.00 | 4.54 | 4.48 | 4,863,400 | 4.76 | 7.52 | - |
09/01/68
|
4.60 | 4.52 unread messages | -0.06 | 4.60 | 4.52 | 4,600,400 | 4.76 | 7.52 | - |
08/01/68
|
4.62 | 4.58 unread messages | -0.02 | 4.62 | 4.56 | 3,665,200 | 4.82 | 7.42 | - |
07/01/68
|
4.64 | 4.60 unread messages | -0.04 | 4.64 | 4.56 | 7,947,600 | 4.84 | 7.39 | - |
06/01/68
|
4.68 | 4.64 unread messages | -0.04 | 4.70 | 4.62 | 3,465,800 | 4.89 | 7.33 | - |
03/01/68
|
4.68 | 4.68 unread messages | 0.00 | 4.70 | 4.64 | 2,521,400 | 4.93 | 7.26 | - |
02/01/68
|
4.64 | 4.68 unread messages | +0.06 | 4.74 | 4.64 | 5,733,100 | 4.93 | 7.26 | - |