ราคาหุ้นย้อนหลัง NEX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.56 | 0.60 unread messages | +0.04 | 0.62 | 0.56 | 12,220,800 | -100.00 | 0.00 | - |
28/04/68
|
0.56 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 2,585,100 | -100.00 | 0.00 | - |
25/04/68
|
0.58 | 0.57 unread messages | -0.01 | 0.59 | 0.56 | 4,345,400 | -100.00 | 0.00 | - |
24/04/68
|
0.57 | 0.58 unread messages | +0.01 | 0.59 | 0.56 | 3,061,800 | -100.00 | 0.00 | - |
23/04/68
|
0.58 | 0.57 unread messages | -0.02 | 0.61 | 0.57 | 2,788,200 | -100.00 | 0.00 | - |
22/04/68
|
0.57 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 1,474,900 | -100.00 | 0.00 | - |
21/04/68
|
0.59 | 0.58 unread messages | -0.01 | 0.62 | 0.57 | 2,997,000 | -100.00 | 0.00 | - |
18/04/68
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 2,755,600 | -100.00 | 0.00 | - |
17/04/68
|
0.55 | 0.58 unread messages | +0.04 | 0.60 | 0.54 | 5,569,100 | -100.00 | 0.00 | - |
16/04/68
|
0.53 | 0.54 unread messages | +0.02 | 0.57 | 0.52 | 4,063,800 | -100.00 | 0.00 | - |
11/04/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 1,700,200 | -100.00 | 0.00 | - |
10/04/68
|
0.55 | 0.53 unread messages | +0.01 | 0.57 | 0.53 | 5,938,800 | -100.00 | 0.00 | - |
09/04/68
|
0.47 | 0.52 unread messages | +0.02 | 0.53 | 0.45 | 6,392,700 | -100.00 | 0.00 | - |
08/04/68
|
0.53 | 0.50 unread messages | -0.08 | 0.53 | 0.50 | 12,509,800 | -100.00 | 0.00 | - |
04/04/68
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.56 | 2,899,100 | -100.00 | 0.00 | - |
03/04/68
|
0.60 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 1,341,700 | -100.00 | 0.00 | - |
02/04/68
|
0.61 | 0.61 unread messages | 0.00 | 0.63 | 0.61 | 2,515,200 | -100.00 | 0.00 | - |
01/04/68
|
0.60 | 0.61 unread messages | +0.02 | 0.63 | 0.60 | 3,073,900 | -100.00 | 0.00 | - |
31/03/68
|
0.61 | 0.59 unread messages | -0.04 | 0.63 | 0.58 | 5,916,600 | -100.00 | 0.00 | - |
28/03/68
|
0.67 | 0.63 unread messages | -0.04 | 0.68 | 0.61 | 4,401,600 | -100.00 | 0.00 | - |
27/03/68
|
0.69 | 0.67 unread messages | -0.01 | 0.69 | 0.67 | 1,604,900 | -100.00 | 0.00 | - |
26/03/68
|
0.70 | 0.68 unread messages | -0.01 | 0.71 | 0.68 | 2,192,500 | -100.00 | 0.00 | - |
25/03/68
|
0.71 | 0.69 unread messages | -0.03 | 0.72 | 0.68 | 3,242,100 | -100.00 | 0.00 | - |
24/03/68
|
0.68 | 0.72 unread messages | +0.03 | 0.74 | 0.68 | 4,847,000 | -100.00 | 0.00 | - |
21/03/68
|
0.69 | 0.69 unread messages | 0.00 | 0.71 | 0.69 | 2,254,900 | -100.00 | 0.00 | - |
20/03/68
|
0.71 | 0.69 unread messages | -0.01 | 0.72 | 0.69 | 2,803,600 | -100.00 | 0.00 | - |
19/03/68
|
0.68 | 0.70 unread messages | +0.02 | 0.71 | 0.67 | 5,300,700 | -100.00 | 0.00 | - |
18/03/68
|
0.69 | 0.68 unread messages | 0.00 | 0.70 | 0.66 | 7,089,900 | -100.00 | 0.00 | - |
17/03/68
|
0.77 | 0.68 unread messages | -0.08 | 0.77 | 0.68 | 16,426,800 | -100.00 | 0.00 | - |
14/03/68
|
0.76 | 0.76 unread messages | 0.00 | 0.79 | 0.75 | 8,140,000 | -100.00 | 0.00 | - |
13/03/68
|
0.78 | 0.76 unread messages | -0.01 | 0.79 | 0.75 | 4,463,300 | -100.00 | 0.00 | - |
12/03/68
|
0.81 | 0.77 unread messages | -0.05 | 0.82 | 0.76 | 16,447,800 | -100.00 | 0.00 | - |
11/03/68
|
0.77 | 0.82 unread messages | +0.04 | 0.84 | 0.76 | 21,396,800 | -100.00 | 0.00 | - |
10/03/68
|
0.79 | 0.78 unread messages | -0.02 | 0.82 | 0.78 | 12,585,400 | -100.00 | 0.00 | - |
07/03/68
|
0.76 | 0.80 unread messages | +0.04 | 0.81 | 0.76 | 11,589,600 | -100.00 | 0.00 | - |
06/03/68
|
0.80 | 0.76 unread messages | -0.02 | 0.81 | 0.75 | 9,447,600 | -100.00 | 0.00 | - |
05/03/68
|
0.72 | 0.78 unread messages | +0.07 | 0.80 | 0.71 | 16,041,200 | -100.00 | 0.00 | - |
04/03/68
|
0.72 | 0.71 unread messages | -0.01 | 0.75 | 0.71 | 8,443,500 | -100.00 | 0.00 | - |
03/03/68
|
0.73 | 0.72 unread messages | +0.01 | 0.75 | 0.71 | 4,565,100 | -100.00 | 0.00 | - |
28/02/68
|
0.71 | 0.71 unread messages | -0.02 | 0.73 | 0.70 | 6,243,600 | -100.00 | 0.00 | - |
27/02/68
|
0.78 | 0.73 unread messages | -0.04 | 0.79 | 0.73 | 7,135,000 | -100.00 | 0.00 | - |
26/02/68
|
0.74 | 0.77 unread messages | +0.03 | 0.80 | 0.73 | 13,424,300 | -100.00 | 0.00 | - |
25/02/68
|
0.79 | 0.74 unread messages | -0.05 | 0.80 | 0.73 | 15,482,000 | -100.00 | 0.00 | - |
24/02/68
|
0.80 | 0.79 unread messages | -0.02 | 0.80 | 0.76 | 19,536,100 | -100.00 | 0.00 | - |
21/02/68
|
0.85 | 0.81 unread messages | -0.04 | 0.89 | 0.80 | 28,085,100 | -100.00 | 0.00 | - |
20/02/68
|
0.88 | 0.85 unread messages | 0.00 | 0.93 | 0.82 | 57,955,700 | -100.00 | 0.00 | - |
19/02/68
|
0.81 | 0.85 unread messages | +0.05 | 0.87 | 0.79 | 41,070,800 | -100.00 | 0.00 | - |
18/02/68
|
0.78 | 0.80 unread messages | +0.04 | 0.89 | 0.78 | 71,329,600 | -100.00 | 0.00 | - |
17/02/68
|
0.70 | 0.76 unread messages | +0.04 | 0.77 | 0.70 | 13,977,300 | -100.00 | 0.00 | - |
14/02/68
|
0.73 | 0.72 unread messages | 0.00 | 0.76 | 0.71 | 18,957,700 | -100.00 | 0.00 | - |
13/02/68
|
0.67 | 0.72 unread messages | +0.06 | 0.74 | 0.66 | 20,206,500 | -100.00 | 0.00 | - |
11/02/68
|
0.62 | 0.66 unread messages | +0.04 | 0.66 | 0.62 | 7,209,800 | -100.00 | 0.00 | - |
10/02/68
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.60 | 5,129,400 | -100.00 | 0.00 | - |
07/02/68
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.58 | 20,374,900 | -100.00 | 0.00 | - |
06/02/68
|
0.70 | 0.64 unread messages | -0.06 | 0.71 | 0.64 | 15,444,300 | -100.00 | 0.00 | - |
05/02/68
|
0.71 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 4,260,400 | -100.00 | 0.00 | - |
04/02/68
|
0.74 | 0.70 unread messages | -0.03 | 0.75 | 0.69 | 11,726,300 | -100.00 | 0.00 | - |
03/02/68
|
0.70 | 0.73 unread messages | +0.01 | 0.73 | 0.66 | 13,314,500 | -100.00 | 0.00 | - |
31/01/68
|
0.76 | 0.72 unread messages | -0.04 | 0.77 | 0.71 | 24,861,600 | -100.00 | 0.00 | - |
30/01/68
|
0.75 | 0.76 unread messages | 0.00 | 0.81 | 0.72 | 34,491,200 | -100.00 | 0.00 | - |
29/01/68
|
0.80 | 0.76 unread messages | -0.05 | 0.81 | 0.76 | 27,822,400 | -100.00 | 0.00 | - |
28/01/68
|
0.83 | 0.81 unread messages | 0.00 | 0.85 | 0.79 | 47,105,000 | -100.00 | 0.00 | - |
27/01/68
|
0.67 | 0.81 unread messages | +0.16 | 0.82 | 0.67 | 91,603,000 | -100.00 | 0.00 | - |
24/01/68
|
0.67 | 0.65 unread messages | -0.01 | 0.67 | 0.64 | 7,924,200 | -100.00 | 0.00 | - |
23/01/68
|
0.63 | 0.66 unread messages | +0.03 | 0.67 | 0.62 | 13,486,700 | -100.00 | 0.00 | - |
22/01/68
|
0.60 | 0.63 unread messages | +0.03 | 0.64 | 0.60 | 10,778,100 | -100.00 | 0.00 | - |
21/01/68
|
0.56 | 0.60 unread messages | +0.05 | 0.61 | 0.56 | 15,621,500 | -100.00 | 0.00 | - |
20/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 5,718,100 | -100.00 | 0.00 | - |
17/01/68
|
0.56 | 0.55 unread messages | -0.01 | 0.59 | 0.54 | 8,505,700 | -100.00 | 0.00 | - |
16/01/68
|
0.55 | 0.56 unread messages | +0.01 | 0.58 | 0.54 | 8,475,600 | -100.00 | 0.00 | - |
15/01/68
|
0.54 | 0.55 unread messages | +0.02 | 0.57 | 0.52 | 7,719,300 | -100.00 | 0.00 | - |
14/01/68
|
0.57 | 0.53 unread messages | -0.03 | 0.58 | 0.53 | 5,658,400 | -100.00 | 0.00 | - |
13/01/68
|
0.60 | 0.56 unread messages | -0.04 | 0.60 | 0.53 | 11,273,300 | -100.00 | 0.00 | - |
10/01/68
|
0.63 | 0.60 unread messages | -0.04 | 0.63 | 0.59 | 9,578,100 | -100.00 | 0.00 | - |
09/01/68
|
0.63 | 0.64 unread messages | +0.02 | 0.67 | 0.63 | 14,993,300 | -100.00 | 0.00 | - |
08/01/68
|
0.63 | 0.62 unread messages | 0.00 | 0.65 | 0.62 | 10,104,000 | -100.00 | 0.00 | - |
07/01/68
|
0.62 | 0.62 unread messages | +0.02 | 0.64 | 0.61 | 8,051,300 | -100.00 | 0.00 | - |
06/01/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 5,509,400 | -100.00 | 0.00 | - |
03/01/68
|
0.65 | 0.61 unread messages | -0.03 | 0.65 | 0.60 | 13,736,400 | -100.00 | 0.00 | - |
02/01/68
|
0.64 | 0.64 unread messages | 0.00 | 0.67 | 0.62 | 10,375,600 | -100.00 | 0.00 | - |