ราคาหุ้นย้อนหลัง NETEASE80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
8.00 | 8.05 unread messages | 0.00 | 8.15 | 8.00 | 96,312 | 0.00 | 2.26 | - |
28/05/69
|
8.00 | 8.05 unread messages | -0.05 | 8.05 | 7.90 | 21,774 | 0.00 | 2.26 | - |
27/05/69
|
8.10 | 8.10 unread messages | +0.20 | 8.15 | 8.05 | 181,781 | 0.00 | 2.25 | - |
26/05/69
|
7.80 | 7.90 unread messages | +0.20 | 7.90 | 7.80 | 92,819 | 0.00 | 2.31 | - |
25/05/69
|
7.65 | 7.70 unread messages | +0.10 | 7.80 | 7.65 | 32,181 | 0.00 | 2.36 | - |
22/05/69
|
7.70 | 7.60 unread messages | +0.35 | 7.75 | 7.55 | 76,080 | 0.00 | 2.40 | - |
21/05/69
|
7.30 | 7.25 unread messages | -0.25 | 7.30 | 7.15 | 23,336 | 0.00 | 2.51 | - |
20/05/69
|
7.30 | 7.50 unread messages | +0.20 | 7.55 | 7.30 | 40,244 | 0.00 | 2.43 | - |
19/05/69
|
7.35 | 7.30 unread messages | 0.00 | 7.45 | 7.30 | 3,801 | 0.00 | 2.49 | - |
18/05/69
|
7.30 | 7.30 unread messages | -0.15 | 7.40 | 7.30 | 15,132 | 0.00 | 2.49 | - |
15/05/69
|
7.45 | 7.45 unread messages | -0.15 | 7.50 | 7.40 | 21,058 | 0.00 | 2.44 | - |
14/05/69
|
7.70 | 7.60 unread messages | 0.00 | 7.70 | 7.60 | 11,452 | 0.00 | 2.40 | - |
13/05/69
|
7.55 | 7.60 unread messages | -0.05 | 7.70 | 7.55 | 11,989 | 0.00 | 2.40 | - |
12/05/69
|
7.70 | 7.65 unread messages | +0.20 | 7.70 | 7.65 | 5,829 | 0.00 | 2.38 | - |
11/05/69
|
7.55 | 7.45 unread messages | -0.15 | 7.55 | 7.40 | 126,919 | 0.00 | 2.44 | - |
08/05/69
|
7.60 | 7.60 unread messages | -0.05 | 7.60 | 7.50 | 217,341 | 0.00 | 2.40 | - |
07/05/69
|
7.65 | 7.65 unread messages | +0.15 | 7.75 | 7.60 | 134,425 | 0.00 | 2.38 | - |
06/05/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 17,584 | 0.00 | 2.43 | - |
05/05/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.50 | 27,765 | 0.00 | 2.43 | - |
30/04/69
|
7.45 | 7.50 unread messages | +0.15 | 7.50 | 7.40 | 29,116 | 0.00 | 2.43 | - |
29/04/69
|
7.25 | 7.35 unread messages | +0.20 | 7.35 | 7.20 | 221,813 | 0.00 | 2.48 | - |
28/04/69
|
7.15 | 7.15 unread messages | 0.00 | 7.20 | 7.15 | 1,106,927 | 0.00 | 2.55 | - |
27/04/69
|
7.05 | 7.15 unread messages | +0.10 | 7.15 | 7.05 | 4,845 | 0.00 | 2.55 | - |
24/04/69
|
7.10 | 7.05 unread messages | -0.05 | 7.25 | 7.00 | 30,719 | 0.00 | 2.58 | - |
23/04/69
|
7.10 | 7.10 unread messages | -0.05 | 7.25 | 7.10 | 22,996 | 0.00 | 2.56 | - |
22/04/69
|
7.30 | 7.15 unread messages | -0.35 | 7.30 | 7.15 | 136,885 | 0.00 | 2.55 | - |
21/04/69
|
7.55 | 7.50 unread messages | -0.05 | 7.55 | 7.50 | 15,274 | 0.00 | 2.43 | - |
20/04/69
|
7.65 | 7.55 unread messages | 0.00 | 7.65 | 7.55 | 11,556 | 0.00 | 2.41 | - |
17/04/69
|
7.50 | 7.55 unread messages | -0.10 | 7.55 | 7.40 | 24,534 | 0.00 | 2.41 | - |
10/04/69
|
7.40 | 7.40 unread messages | +0.15 | 7.40 | 7.30 | 4,701 | 0.00 | 2.46 | - |
09/04/69
|
7.30 | 7.25 unread messages | -0.10 | 7.40 | 7.25 | 22,723 | 0.00 | 2.51 | - |
08/04/69
|
7.25 | 7.35 unread messages | +0.10 | 7.35 | 7.25 | 12,604 | 0.00 | 2.48 | - |
07/04/69
|
7.20 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 828 | 0.00 | 2.51 | - |
03/04/69
|
7.30 | 7.30 unread messages | +0.05 | 7.30 | 7.30 | 353 | 0.00 | 2.49 | - |
02/04/69
|
7.35 | 7.25 unread messages | -0.05 | 7.35 | 7.25 | 6,762 | 0.00 | 2.51 | - |
01/04/69
|
7.30 | 7.30 unread messages | +0.25 | 7.40 | 7.30 | 11,091 | 0.00 | 2.49 | - |
31/03/69
|
7.15 | 7.05 unread messages | -0.20 | 7.25 | 7.05 | 25,327 | 0.00 | 2.58 | - |
30/03/69
|
7.25 | 7.25 unread messages | -0.05 | 7.25 | 7.20 | 39,592 | 0.00 | 2.59 | - |
27/03/69
|
7.25 | 7.30 unread messages | +0.05 | 7.40 | 7.20 | 17,030 | 0.00 | 2.57 | - |
26/03/69
|
7.30 | 7.25 unread messages | -0.10 | 7.30 | 7.25 | 11,588 | 0.00 | 2.59 | - |
25/03/69
|
7.40 | 7.35 unread messages | -0.05 | 7.45 | 7.30 | 17,270 | 0.00 | 2.56 | - |
24/03/69
|
7.30 | 7.40 unread messages | -0.05 | 7.40 | 7.20 | 1,779 | 0.00 | 2.54 | - |
23/03/69
|
7.35 | 7.45 unread messages | -0.15 | 7.45 | 7.20 | 50,170 | 0.00 | 2.52 | - |
20/03/69
|
7.65 | 7.60 unread messages | -0.10 | 7.65 | 7.50 | 25,111 | 0.00 | 2.47 | - |
19/03/69
|
7.70 | 7.70 unread messages | -0.05 | 7.75 | 7.65 | 7,271 | 0.00 | 2.44 | - |
18/03/69
|
7.70 | 7.75 unread messages | 0.00 | 7.80 | 7.70 | 3,509 | 0.00 | 2.42 | - |
17/03/69
|
7.85 | 7.75 unread messages | -0.05 | 7.85 | 7.70 | 44,441 | 0.00 | 2.42 | - |
16/03/69
|
7.65 | 7.80 unread messages | +0.20 | 7.80 | 7.65 | 69,826 | 0.00 | 2.47 | - |
13/03/69
|
7.55 | 7.60 unread messages | +0.10 | 7.60 | 7.50 | 7,286 | 0.00 | 2.47 | - |
12/03/69
|
7.55 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 999 | 0.00 | 2.50 | - |
11/03/69
|
7.45 | 7.50 unread messages | -0.05 | 7.50 | 7.35 | 28,487 | 0.00 | 2.50 | - |
10/03/69
|
7.55 | 7.55 unread messages | -0.05 | 7.60 | 7.55 | 12,522 | 0.00 | 2.49 | - |
09/03/69
|
7.50 | 7.60 unread messages | -0.10 | 7.60 | 7.35 | 258,783 | 0.00 | 2.47 | - |
06/03/69
|
7.60 | 7.70 unread messages | +0.50 | 7.75 | 7.60 | 53,807 | 0.00 | 2.44 | - |
05/03/69
|
7.25 | 7.20 unread messages | -0.10 | 7.35 | 7.20 | 47,573 | 0.00 | 2.61 | - |
04/03/69
|
7.30 | 7.30 unread messages | +0.25 | 7.35 | 7.20 | 191,498 | 0.00 | 2.57 | - |
02/03/69
|
7.10 | 7.05 unread messages | 0.00 | 7.20 | 7.05 | 61,546 | 0.00 | 2.66 | - |
27/02/69
|
7.10 | 7.05 unread messages | +0.10 | 7.15 | 7.05 | 57,715 | 0.00 | 2.66 | - |
26/02/69
|
7.00 | 6.95 unread messages | -0.10 | 7.00 | 6.90 | 23,502 | 0.00 | 2.70 | - |
25/02/69
|
7.15 | 7.05 unread messages | -0.15 | 7.15 | 7.00 | 66,256 | 0.00 | 2.66 | - |
24/02/69
|
7.20 | 7.20 unread messages | -0.05 | 7.20 | 7.10 | 85,718 | 0.00 | 2.61 | - |
23/02/69
|
7.40 | 7.25 unread messages | +0.05 | 7.40 | 7.20 | 254,360 | 0.00 | 2.59 | - |
20/02/69
|
7.15 | 7.20 unread messages | -0.20 | 7.30 | 7.15 | 39,380 | 0.00 | 2.61 | - |
19/02/69
|
7.40 | 7.40 unread messages | 0.00 | 7.45 | 7.35 | 17,850 | 0.00 | 2.54 | - |
18/02/69
|
7.30 | 7.40 unread messages | +0.10 | 7.40 | 7.30 | 2,977 | 0.00 | 2.54 | - |
17/02/69
|
7.45 | 7.30 unread messages | -0.20 | 7.50 | 7.25 | 54,140 | 0.00 | 2.57 | - |
16/02/69
|
7.45 | 7.50 unread messages | +0.15 | 7.50 | 7.35 | 19,621 | 0.00 | 2.50 | - |
13/02/69
|
7.35 | 7.35 unread messages | +0.05 | 7.45 | 7.25 | 228,725 | 0.00 | 2.56 | - |
12/02/69
|
7.45 | 7.30 unread messages | -0.45 | 7.55 | 7.30 | 196,095 | 0.00 | 2.57 | - |
11/02/69
|
7.75 | 7.75 unread messages | +0.05 | 7.85 | 7.75 | 19,873 | 0.00 | 2.42 | - |
10/02/69
|
7.80 | 7.70 unread messages | +0.05 | 7.85 | 7.70 | 85,458 | 0.00 | 2.44 | - |
09/02/69
|
7.70 | 7.65 unread messages | 0.00 | 7.70 | 7.60 | 45,690 | 0.00 | 2.46 | - |
06/02/69
|
7.70 | 7.65 unread messages | -0.15 | 7.80 | 7.60 | 41,577 | 0.00 | 2.46 | - |
05/02/69
|
7.75 | 7.80 unread messages | +0.10 | 7.80 | 7.60 | 53,663 | 0.00 | 2.41 | - |
04/02/69
|
7.90 | 7.70 unread messages | -0.25 | 7.90 | 7.70 | 159,724 | 0.00 | 2.44 | - |
03/02/69
|
7.90 | 7.95 unread messages | 0.00 | 8.10 | 7.85 | 234,535 | 0.00 | 2.36 | - |
02/02/69
|
8.10 | 7.95 unread messages | -0.35 | 8.10 | 7.90 | 364,507 | 0.00 | 2.36 | - |
30/01/69
|
8.30 | 8.30 unread messages | +0.05 | 8.35 | 8.20 | 21,603 | 0.00 | 2.26 | - |
29/01/69
|
8.35 | 8.25 unread messages | -0.20 | 8.40 | 8.20 | 46,192 | 0.00 | 2.28 | - |
28/01/69
|
8.30 | 8.45 unread messages | +0.25 | 8.45 | 8.30 | 176,603 | 0.00 | 2.22 | - |
27/01/69
|
8.25 | 8.20 unread messages | 0.00 | 8.30 | 8.20 | 40,680 | 0.00 | 2.29 | - |
26/01/69
|
8.30 | 8.20 unread messages | -0.10 | 8.30 | 8.15 | 31,174 | 0.00 | 2.29 | - |
23/01/69
|
8.35 | 8.30 unread messages | -0.10 | 8.35 | 8.20 | 146,624 | 0.00 | 2.26 | - |
22/01/69
|
8.30 | 8.40 unread messages | +0.10 | 8.45 | 8.20 | 218,512 | 0.00 | 2.24 | - |
21/01/69
|
8.30 | 8.30 unread messages | -0.35 | 8.40 | 8.20 | 185,385 | 0.00 | 2.26 | - |
20/01/69
|
8.75 | 8.65 unread messages | 0.00 | 8.80 | 8.65 | 69,635 | 0.00 | 2.17 | - |
19/01/69
|
9.00 | 8.65 unread messages | 0.00 | 9.00 | 8.55 | 119,060 | 0.00 | 2.17 | - |
16/01/69
|
8.60 | 8.65 unread messages | +0.05 | 8.70 | 8.55 | 140,015 | 0.00 | 2.17 | - |
15/01/69
|
8.80 | 8.60 unread messages | -0.30 | 8.80 | 8.55 | 159,469 | 0.00 | 2.18 | - |
14/01/69
|
9.05 | 8.90 unread messages | -0.05 | 9.10 | 8.85 | 83,132 | 0.00 | 2.11 | - |
13/01/69
|
9.05 | 8.95 unread messages | 0.00 | 9.05 | 8.95 | 219,246 | 0.00 | 2.10 | - |
12/01/69
|
8.70 | 8.95 unread messages | +0.15 | 8.95 | 8.65 | 147,327 | 0.00 | 2.10 | - |
09/01/69
|
8.80 | 8.80 unread messages | 0.00 | 8.80 | 8.70 | 64,560 | 0.00 | 2.13 | - |
08/01/69
|
8.90 | 8.80 unread messages | -0.15 | 8.95 | 8.80 | 88,137 | 0.00 | 2.13 | - |
07/01/69
|
9.05 | 8.95 unread messages | -0.25 | 9.05 | 8.95 | 118,305 | 0.00 | 2.10 | - |
06/01/69
|
9.20 | 9.20 unread messages | +0.10 | 9.35 | 9.20 | 309,987 | 0.00 | 2.04 | - |
05/01/69
|
9.00 | 9.10 unread messages | +0.10 | 9.10 | 8.95 | 288,991 | 0.00 | 2.06 | - |