ราคาหุ้นย้อนหลัง NEX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 6,488,800 | -100.00 | 0.00 | - |
30/04/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 6,703,100 | -100.00 | 0.00 | - |
29/04/69
|
1.02 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 8,028,500 | -100.00 | 0.00 | - |
28/04/69
|
1.03 | 1.01 unread messages | -0.01 | 1.03 | 1.01 | 7,528,800 | -100.00 | 0.00 | - |
27/04/69
|
1.01 | 1.02 unread messages | +0.01 | 1.05 | 1.01 | 22,465,000 | -100.00 | 0.00 | - |
24/04/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 4,775,700 | -100.00 | 0.00 | - |
23/04/69
|
1.02 | 1.01 unread messages | -0.01 | 1.04 | 1.00 | 23,015,400 | -100.00 | 0.00 | - |
22/04/69
|
1.01 | 1.02 unread messages | +0.01 | 1.06 | 1.01 | 29,900,900 | -100.00 | 0.00 | - |
21/04/69
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 7,657,300 | -100.00 | 0.00 | - |
20/04/69
|
1.02 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 12,368,900 | -100.00 | 0.00 | - |
17/04/69
|
1.03 | 1.01 unread messages | -0.01 | 1.03 | 1.01 | 2,906,500 | -100.00 | 0.00 | - |
10/04/69
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 4,755,700 | -100.00 | 0.00 | - |
09/04/69
|
1.03 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 10,376,300 | -100.00 | 0.00 | - |
08/04/69
|
1.04 | 1.03 unread messages | +0.01 | 1.05 | 1.03 | 14,346,700 | -100.00 | 0.00 | - |
07/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.04 | 1.01 | 8,490,400 | -100.00 | 0.00 | - |
03/04/69
|
1.05 | 1.02 unread messages | -0.02 | 1.05 | 1.01 | 24,067,100 | -100.00 | 0.00 | - |
02/04/69
|
1.06 | 1.04 unread messages | -0.03 | 1.07 | 1.04 | 19,070,400 | -100.00 | 0.00 | - |
01/04/69
|
1.06 | 1.07 unread messages | +0.01 | 1.10 | 1.03 | 58,354,400 | -100.00 | 0.00 | - |
31/03/69
|
1.04 | 1.06 unread messages | +0.02 | 1.08 | 1.02 | 50,730,200 | -100.00 | 0.00 | - |
30/03/69
|
1.01 | 1.04 unread messages | +0.02 | 1.05 | 1.01 | 30,080,700 | -100.00 | 0.00 | - |
27/03/69
|
1.03 | 1.02 unread messages | +0.01 | 1.06 | 1.01 | 18,299,700 | -100.00 | 0.00 | - |
26/03/69
|
1.05 | 1.01 unread messages | -0.03 | 1.05 | 1.01 | 18,576,000 | -100.00 | 0.00 | - |
25/03/69
|
0.99 | 1.04 unread messages | +0.06 | 1.05 | 0.99 | 45,855,300 | -100.00 | 0.00 | - |
24/03/69
|
0.99 | 0.98 unread messages | +0.01 | 1.00 | 0.98 | 10,284,600 | -100.00 | 0.00 | - |
23/03/69
|
0.98 | 0.97 unread messages | -0.03 | 0.99 | 0.97 | 11,679,400 | -100.00 | 0.00 | - |
20/03/69
|
0.98 | 1.00 unread messages | +0.03 | 1.01 | 0.98 | 15,971,900 | -100.00 | 0.00 | - |
19/03/69
|
0.97 | 0.97 unread messages | 0.00 | 1.01 | 0.97 | 28,255,700 | -100.00 | 0.00 | - |
18/03/69
|
1.01 | 0.97 unread messages | -0.03 | 1.02 | 0.96 | 29,004,400 | -100.00 | 0.00 | - |
17/03/69
|
1.01 | 1.00 unread messages | +0.01 | 1.03 | 1.00 | 24,084,400 | -100.00 | 0.00 | - |
16/03/69
|
0.99 | 0.99 unread messages | -0.01 | 1.03 | 0.99 | 13,395,700 | -100.00 | 0.00 | - |
13/03/69
|
1.03 | 1.00 unread messages | -0.03 | 1.03 | 1.00 | 13,560,200 | -100.00 | 0.00 | - |
12/03/69
|
1.01 | 1.03 unread messages | +0.02 | 1.05 | 1.00 | 16,690,100 | -100.00 | 0.00 | - |
11/03/69
|
1.04 | 1.01 unread messages | -0.03 | 1.08 | 1.01 | 38,192,400 | -100.00 | 0.00 | - |
10/03/69
|
1.03 | 1.04 unread messages | +0.04 | 1.06 | 1.00 | 41,017,400 | -100.00 | 0.00 | - |
09/03/69
|
0.96 | 1.00 unread messages | 0.00 | 1.02 | 0.92 | 30,278,700 | -100.00 | 0.00 | - |
06/03/69
|
1.00 | 1.00 unread messages | -0.01 | 1.02 | 0.98 | 13,972,100 | -100.00 | 0.00 | - |
05/03/69
|
1.00 | 1.01 unread messages | +0.05 | 1.04 | 0.97 | 39,992,600 | -100.00 | 0.00 | - |
04/03/69
|
1.01 | 0.96 unread messages | -0.09 | 1.02 | 0.93 | 37,033,100 | -100.00 | 0.00 | - |
02/03/69
|
1.12 | 1.05 unread messages | -0.11 | 1.13 | 1.04 | 42,196,300 | -100.00 | 0.00 | - |
27/02/69
|
1.17 | 1.16 unread messages | -0.01 | 1.21 | 1.15 | 71,891,900 | -100.00 | 0.00 | - |
26/02/69
|
1.22 | 1.17 unread messages | -0.05 | 1.22 | 1.15 | 23,391,800 | -100.00 | 0.00 | - |
25/02/69
|
1.29 | 1.22 unread messages | -0.06 | 1.30 | 1.20 | 41,623,700 | -100.00 | 0.00 | - |
24/02/69
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.26 | 13,943,900 | -100.00 | 0.00 | - |
23/02/69
|
1.35 | 1.28 unread messages | -0.06 | 1.37 | 1.25 | 49,042,500 | -100.00 | 0.00 | - |
20/02/69
|
1.41 | 1.34 unread messages | -0.07 | 1.41 | 1.32 | 53,120,400 | -100.00 | 0.00 | - |
19/02/69
|
1.38 | 1.41 unread messages | +0.02 | 1.44 | 1.38 | 61,518,100 | -100.00 | 0.00 | - |
18/02/69
|
1.36 | 1.39 unread messages | +0.03 | 1.43 | 1.36 | 96,451,900 | -100.00 | 0.00 | - |
17/02/69
|
1.36 | 1.36 unread messages | 0.00 | 1.38 | 1.29 | 61,334,200 | -100.00 | 0.00 | - |
16/02/69
|
1.37 | 1.36 unread messages | 0.00 | 1.42 | 1.34 | 115,802,000 | -100.00 | 0.00 | - |
13/02/69
|
1.34 | 1.36 unread messages | +0.02 | 1.37 | 1.27 | 93,528,900 | -100.00 | 0.00 | - |
12/02/69
|
1.25 | 1.34 unread messages | +0.09 | 1.37 | 1.24 | 123,379,300 | -100.00 | 0.00 | - |
11/02/69
|
1.20 | 1.25 unread messages | +0.03 | 1.27 | 1.19 | 120,472,200 | -100.00 | 0.00 | - |
10/02/69
|
1.15 | 1.22 unread messages | +0.07 | 1.24 | 1.14 | 98,734,400 | -100.00 | 0.00 | - |
09/02/69
|
1.13 | 1.15 unread messages | +0.04 | 1.16 | 1.12 | 32,973,000 | -100.00 | 0.00 | - |
06/02/69
|
1.12 | 1.11 unread messages | 0.00 | 1.14 | 1.11 | 22,497,100 | -100.00 | 0.00 | - |
05/02/69
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.11 | 8,758,400 | -100.00 | 0.00 | - |
04/02/69
|
1.14 | 1.12 unread messages | -0.01 | 1.15 | 1.11 | 11,664,400 | -100.00 | 0.00 | - |
03/02/69
|
1.13 | 1.13 unread messages | +0.01 | 1.15 | 1.12 | 15,399,100 | -100.00 | 0.00 | - |
02/02/69
|
1.12 | 1.12 unread messages | +0.01 | 1.15 | 1.12 | 15,734,300 | -100.00 | 0.00 | - |
30/01/69
|
1.11 | 1.11 unread messages | 0.00 | 1.14 | 1.11 | 12,913,300 | -100.00 | 0.00 | - |
29/01/69
|
1.11 | 1.11 unread messages | 0.00 | 1.12 | 1.10 | 5,470,500 | -100.00 | 0.00 | - |
28/01/69
|
1.13 | 1.11 unread messages | -0.02 | 1.13 | 1.11 | 5,642,100 | -100.00 | 0.00 | - |
27/01/69
|
1.11 | 1.13 unread messages | +0.01 | 1.14 | 1.11 | 5,792,900 | -100.00 | 0.00 | - |
26/01/69
|
1.12 | 1.12 unread messages | 0.00 | 1.14 | 1.11 | 10,875,800 | -100.00 | 0.00 | - |
23/01/69
|
1.13 | 1.12 unread messages | -0.01 | 1.14 | 1.11 | 15,679,700 | -100.00 | 0.00 | - |
22/01/69
|
1.16 | 1.13 unread messages | -0.04 | 1.18 | 1.13 | 20,844,500 | -100.00 | 0.00 | - |
21/01/69
|
1.16 | 1.17 unread messages | +0.01 | 1.19 | 1.15 | 34,290,000 | -100.00 | 0.00 | - |
20/01/69
|
1.15 | 1.16 unread messages | +0.01 | 1.18 | 1.15 | 38,485,200 | -100.00 | 0.00 | - |
19/01/69
|
1.15 | 1.15 unread messages | -0.01 | 1.17 | 1.14 | 13,582,000 | -100.00 | 0.00 | - |
16/01/69
|
1.13 | 1.16 unread messages | +0.02 | 1.18 | 1.13 | 23,479,000 | -100.00 | 0.00 | - |
15/01/69
|
1.14 | 1.14 unread messages | +0.01 | 1.16 | 1.12 | 30,080,400 | -100.00 | 0.00 | - |
14/01/69
|
1.11 | 1.13 unread messages | +0.03 | 1.15 | 1.10 | 31,138,700 | -100.00 | 0.00 | - |
13/01/69
|
1.10 | 1.10 unread messages | 0.00 | 1.12 | 1.08 | 11,382,700 | -100.00 | 0.00 | - |
12/01/69
|
1.17 | 1.10 unread messages | -0.06 | 1.17 | 1.09 | 19,505,800 | -100.00 | 0.00 | - |
09/01/69
|
1.18 | 1.16 unread messages | -0.01 | 1.18 | 1.15 | 7,030,500 | -100.00 | 0.00 | - |
08/01/69
|
1.19 | 1.17 unread messages | -0.03 | 1.19 | 1.16 | 17,017,600 | -100.00 | 0.00 | - |
07/01/69
|
1.15 | 1.20 unread messages | +0.05 | 1.20 | 1.15 | 27,890,800 | -100.00 | 0.00 | - |
06/01/69
|
1.18 | 1.15 unread messages | -0.04 | 1.22 | 1.14 | 35,209,700 | -100.00 | 0.00 | - |
05/01/69
|
1.20 | 1.19 unread messages | -0.02 | 1.21 | 1.18 | 19,763,400 | -100.00 | 0.00 | - |