ราคาหุ้นย้อนหลัง NER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
4.70 | 4.70 unread messages | +0.02 | 4.72 | 4.66 | 5,870,300 | 4.61 | 6.60 | - |
16/03/69
|
4.68 | 4.68 unread messages | -0.02 | 4.72 | 4.64 | 6,321,600 | 4.61 | 6.60 | - |
13/03/69
|
4.74 | 4.70 unread messages | -0.04 | 4.74 | 4.64 | 12,066,300 | 4.61 | 6.60 | - |
12/03/69
|
4.72 | 4.74 unread messages | +0.04 | 4.76 | 4.70 | 8,452,000 | 4.65 | 6.54 | - |
11/03/69
|
4.72 | 4.70 unread messages | 0.00 | 4.76 | 4.70 | 5,577,100 | 4.61 | 6.60 | - |
10/03/69
|
4.76 | 4.70 unread messages | +0.02 | 4.76 | 4.70 | 11,209,600 | 4.61 | 6.60 | - |
09/03/69
|
4.56 | 4.68 unread messages | -0.08 | 4.70 | 4.56 | 18,172,300 | 4.59 | 6.62 | - |
06/03/69
|
4.64 | 4.76 unread messages | +0.10 | 4.82 | 4.62 | 28,607,600 | 4.67 | 6.51 | - |
05/03/69
|
4.66 | 4.66 unread messages | +0.08 | 4.68 | 4.58 | 14,145,200 | 4.57 | 6.65 | - |
04/03/69
|
4.64 | 4.58 unread messages | -0.20 | 4.68 | 4.46 | 38,934,700 | 4.49 | 6.77 | - |
02/03/69
|
4.80 | 4.78 unread messages | -0.14 | 4.86 | 4.76 | 29,675,000 | 4.69 | 6.49 | - |
27/02/69
|
4.98 | 4.92 unread messages | -0.08 | 5.00 | 4.90 | 18,857,200 | 4.82 | 6.30 | - |
26/02/69
|
5.00 | 5.00 unread messages | +0.02 | 5.05 | 4.96 | 9,312,700 | 4.90 | 6.20 | - |
25/02/69
|
4.96 | 4.98 unread messages | +0.04 | 5.05 | 4.94 | 24,423,600 | 4.88 | 6.22 | - |
24/02/69
|
4.80 | 4.94 unread messages | +0.14 | 4.94 | 4.76 | 36,411,200 | 4.84 | 6.28 | - |
23/02/69
|
5.00 | 4.80 unread messages | -0.16 | 5.05 | 4.76 | 51,481,400 | 4.71 | 6.46 | - |
20/02/69
|
5.10 | 4.96 unread messages | -0.34 | 5.15 | 4.90 | 83,341,400 | 4.86 | 6.25 | - |
19/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.40 | 5.30 | 10,251,300 | 5.30 | 6.79 | - |
18/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.20 | 13,834,700 | 5.30 | 6.79 | - |
17/02/69
|
5.15 | 5.30 unread messages | +0.15 | 5.30 | 5.15 | 13,326,600 | 5.30 | 6.79 | - |
16/02/69
|
5.05 | 5.15 unread messages | +0.10 | 5.15 | 5.05 | 7,786,200 | 5.15 | 6.99 | - |
13/02/69
|
4.96 | 5.05 unread messages | +0.07 | 5.10 | 4.96 | 16,234,000 | 5.05 | 7.13 | - |
12/02/69
|
4.90 | 4.98 unread messages | +0.10 | 5.00 | 4.86 | 11,267,600 | 4.98 | 7.23 | - |
11/02/69
|
4.86 | 4.88 unread messages | +0.04 | 4.90 | 4.84 | 8,740,900 | 4.88 | 7.38 | - |
10/02/69
|
4.82 | 4.84 unread messages | +0.02 | 4.86 | 4.80 | 5,479,000 | 4.84 | 7.44 | - |
09/02/69
|
4.76 | 4.82 unread messages | +0.10 | 4.84 | 4.76 | 9,910,200 | 4.82 | 7.47 | - |
06/02/69
|
4.78 | 4.72 unread messages | -0.06 | 4.80 | 4.72 | 6,839,500 | 4.72 | 7.63 | - |
05/02/69
|
4.76 | 4.78 unread messages | +0.02 | 4.80 | 4.70 | 7,460,500 | 4.78 | 7.53 | - |
04/02/69
|
4.78 | 4.76 unread messages | -0.02 | 4.80 | 4.74 | 3,983,300 | 4.76 | 7.56 | - |
03/02/69
|
4.76 | 4.78 unread messages | +0.06 | 4.80 | 4.74 | 5,874,400 | 4.78 | 7.53 | - |
02/02/69
|
4.78 | 4.72 unread messages | -0.06 | 4.78 | 4.68 | 4,223,700 | 4.72 | 7.63 | - |
30/01/69
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.76 | 2,508,000 | 4.78 | 7.53 | - |
29/01/69
|
4.82 | 4.78 unread messages | -0.02 | 4.82 | 4.78 | 3,240,200 | 4.78 | 7.53 | - |
28/01/69
|
4.82 | 4.80 unread messages | -0.02 | 4.82 | 4.76 | 3,092,800 | 4.80 | 7.50 | - |
27/01/69
|
4.82 | 4.82 unread messages | 0.00 | 4.88 | 4.80 | 3,840,600 | 4.82 | 7.47 | - |
26/01/69
|
4.76 | 4.82 unread messages | +0.06 | 4.86 | 4.76 | 6,231,300 | 4.82 | 7.47 | - |
23/01/69
|
4.82 | 4.76 unread messages | -0.08 | 4.84 | 4.70 | 7,372,800 | 4.76 | 7.56 | - |
22/01/69
|
4.98 | 4.84 unread messages | -0.04 | 4.98 | 4.84 | 10,171,300 | 4.84 | 7.44 | - |
21/01/69
|
4.84 | 4.88 unread messages | +0.06 | 4.94 | 4.80 | 10,624,200 | 4.88 | 7.38 | - |
20/01/69
|
4.80 | 4.82 unread messages | +0.02 | 4.86 | 4.78 | 6,264,100 | 4.82 | 7.47 | - |
19/01/69
|
4.78 | 4.80 unread messages | +0.02 | 4.80 | 4.74 | 3,509,100 | 4.80 | 7.50 | - |
16/01/69
|
4.74 | 4.78 unread messages | +0.04 | 4.78 | 4.68 | 6,661,800 | 4.78 | 7.53 | - |
15/01/69
|
4.68 | 4.74 unread messages | +0.06 | 4.76 | 4.68 | 5,512,000 | 4.74 | 7.59 | - |
14/01/69
|
4.66 | 4.68 unread messages | +0.04 | 4.70 | 4.64 | 3,677,900 | 4.68 | 7.69 | - |
13/01/69
|
4.78 | 4.64 unread messages | -0.10 | 4.78 | 4.62 | 7,234,700 | 4.64 | 7.76 | - |
12/01/69
|
4.84 | 4.74 unread messages | -0.10 | 4.86 | 4.68 | 10,473,800 | 4.74 | 7.59 | - |
09/01/69
|
4.62 | 4.84 unread messages | +0.22 | 4.88 | 4.62 | 23,219,600 | 4.84 | 7.44 | - |
08/01/69
|
4.62 | 4.62 unread messages | 0.00 | 4.64 | 4.58 | 4,888,700 | 4.62 | 7.79 | - |
07/01/69
|
4.62 | 4.62 unread messages | 0.00 | 4.66 | 4.60 | 4,773,200 | 4.62 | 7.79 | - |
06/01/69
|
4.54 | 4.62 unread messages | +0.10 | 4.70 | 4.54 | 13,841,100 | 4.62 | 7.79 | - |
05/01/69
|
4.48 | 4.52 unread messages | +0.04 | 4.54 | 4.46 | 9,178,000 | 4.52 | 7.96 | - |