ราคาหุ้นย้อนหลัง NFC
ตาราง ราคาหุ้นย้อนหลัง
5.05/2.6
52 Week ต่ำสุด/สูงสุด
12
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.52 | 1.57 unread messages | 0.00 | 1.57 | 1.50 | 21,800 | 40.79 | 0.00 | - |
28/04/68
|
1.48 | 1.57 unread messages | +0.06 | 1.58 | 1.48 | 29,500 | 40.79 | 0.00 | - |
25/04/68
|
1.50 | 1.51 unread messages | -0.03 | 1.54 | 1.50 | 9,200 | 39.23 | 0.00 | - |
24/04/68
|
1.50 | 1.54 unread messages | +0.04 | 1.54 | 1.45 | 23,700 | 40.01 | 0.00 | - |
23/04/68
|
1.47 | 1.50 unread messages | 0.00 | 1.50 | 1.47 | 300 | 38.97 | 0.00 | - |
22/04/68
|
1.41 | 1.50 unread messages | 0.00 | 1.50 | 1.41 | 12,900 | 38.97 | 0.00 | - |
21/04/68
|
1.49 | 1.50 unread messages | 0.00 | 1.50 | 1.49 | 4,800 | 38.97 | 0.00 | - |
18/04/68
|
1.50 | 1.50 unread messages | +0.02 | 1.50 | 1.49 | 11,900 | 38.97 | 0.00 | - |
17/04/68
|
1.48 | 1.48 unread messages | -0.01 | 1.52 | 1.37 | 26,900 | 38.45 | 0.00 | - |
16/04/68
|
1.43 | 1.49 unread messages | +0.08 | 1.49 | 1.43 | 11,400 | 38.71 | 0.00 | - |
11/04/68
|
1.41 | 1.41 unread messages | +0.01 | 1.42 | 1.41 | 5,000 | 36.63 | 0.00 | - |
10/04/68
|
1.40 | 1.40 unread messages | 0.00 | 1.41 | 1.38 | 16,600 | 36.37 | 0.00 | - |
09/04/68
|
1.39 | 1.40 unread messages | +0.01 | 1.40 | 1.38 | 9,500 | 36.37 | 0.00 | - |
08/04/68
|
1.42 | 1.39 unread messages | -0.06 | 1.45 | 1.37 | 12,000 | 36.11 | 0.00 | - |
04/04/68
|
1.55 | 1.45 unread messages | -0.08 | 1.55 | 1.41 | 18,100 | 37.67 | 0.00 | - |
03/04/68
|
1.53 | 1.53 unread messages | 0.00 | 1.53 | 1.49 | 14,800 | 39.75 | 0.00 | - |
02/04/68
|
1.42 | 1.53 unread messages | +0.09 | 1.56 | 1.41 | 86,900 | 39.75 | 0.00 | - |
01/04/68
|
1.37 | 1.44 unread messages | +0.08 | 1.44 | 1.37 | 35,200 | 37.41 | 0.00 | - |
31/03/68
|
1.30 | 1.36 unread messages | -0.03 | 1.36 | 1.29 | 24,100 | 35.33 | 0.00 | - |
28/03/68
|
1.33 | 1.39 unread messages | -0.02 | 1.39 | 1.32 | 1,100 | 36.11 | 0.00 | - |
27/03/68
|
1.40 | 1.41 unread messages | +0.02 | 1.41 | 1.36 | 10,400 | 36.63 | 0.00 | - |
26/03/68
|
1.34 | 1.39 unread messages | +0.05 | 1.43 | 1.33 | 51,000 | 36.11 | 0.00 | - |
25/03/68
|
1.30 | 1.34 unread messages | -0.01 | 1.34 | 1.30 | 4,800 | 34.81 | 0.00 | - |
24/03/68
|
1.31 | 1.35 unread messages | +0.03 | 1.39 | 1.28 | 128,600 | 35.07 | 0.00 | - |
21/03/68
|
1.32 | 1.32 unread messages | -0.03 | 1.34 | 1.21 | 3,900 | 34.29 | 0.00 | - |
20/03/68
|
1.30 | 1.35 unread messages | +0.05 | 1.35 | 1.30 | 14,100 | 35.07 | 0.00 | - |
19/03/68
|
1.23 | 1.30 unread messages | +0.05 | 1.30 | 1.23 | 9,000 | 33.77 | 0.00 | - |
18/03/68
|
1.27 | 1.25 unread messages | -0.04 | 1.27 | 1.00 | 77,900 | 32.48 | 0.00 | - |
17/03/68
|
1.09 | 1.29 unread messages | -0.01 | 1.30 | 1.06 | 28,700 | 33.51 | 0.00 | - |
14/03/68
|
1.15 | 1.30 unread messages | -0.01 | 1.30 | 1.05 | 30,600 | 33.77 | 0.00 | - |
13/03/68
|
1.15 | 1.31 unread messages | 0.00 | 1.31 | 1.15 | 15,900 | 34.03 | 0.00 | - |
12/03/68
|
1.30 | 1.31 unread messages | 0.00 | 1.31 | 1.30 | 200 | 34.03 | 0.00 | - |
11/03/68
|
1.13 | 1.31 unread messages | -0.02 | 1.31 | 1.13 | 1,200 | 34.03 | 0.00 | - |
10/03/68
|
1.22 | 1.33 unread messages | 0.00 | 1.33 | 1.22 | 1,200 | 34.55 | 0.00 | - |
07/03/68
|
1.33 | 1.33 unread messages | -0.03 | 1.33 | 1.33 | 100 | 34.55 | 0.00 | - |
06/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.33 | 0.00 | - |
05/03/68
|
1.33 | 1.36 unread messages | 0.00 | 1.36 | 1.33 | 600 | 35.33 | 0.00 | - |
04/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.33 | 0.00 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.33 | 0.00 | - |
28/02/68
|
1.36 | 1.36 unread messages | -0.01 | 1.36 | 1.30 | 1,000 | 35.33 | 0.00 | - |
27/02/68
|
1.32 | 1.37 unread messages | 0.00 | 1.37 | 1.10 | 46,200 | 35.59 | 0.00 | - |
26/02/68
|
1.33 | 1.37 unread messages | -0.01 | 1.37 | 1.32 | 16,100 | 9.29 | 0.00 | - |
25/02/68
|
1.34 | 1.38 unread messages | -0.01 | 1.38 | 1.32 | 7,800 | 9.35 | 0.00 | - |
24/02/68
|
1.35 | 1.39 unread messages | +0.04 | 1.39 | 1.32 | 4,100 | 9.42 | 0.00 | - |
21/02/68
|
1.42 | 1.35 unread messages | -0.05 | 1.42 | 1.33 | 15,900 | 9.15 | 0.00 | - |
20/02/68
|
1.38 | 1.40 unread messages | 0.00 | 1.40 | 1.32 | 4,000 | 9.49 | 0.00 | - |
19/02/68
|
1.44 | 1.40 unread messages | -0.04 | 1.44 | 1.30 | 26,400 | 9.49 | 0.00 | - |
18/02/68
|
1.32 | 1.44 unread messages | 0.00 | 1.44 | 1.30 | 3,100 | 9.76 | 0.00 | - |
17/02/68
|
1.44 | 1.44 unread messages | +0.01 | 1.44 | 1.44 | 400 | 9.76 | 0.00 | - |
14/02/68
|
1.43 | 1.43 unread messages | +0.03 | 1.43 | 1.43 | 700 | 9.69 | 0.00 | - |
13/02/68
|
1.45 | 1.40 unread messages | +0.01 | 1.47 | 1.40 | 1,700 | 9.49 | 0.00 | - |
11/02/68
|
1.38 | 1.39 unread messages | -0.01 | 1.39 | 1.38 | 9,500 | 9.42 | 0.00 | - |
10/02/68
|
1.36 | 1.40 unread messages | -0.06 | 1.40 | 1.35 | 11,200 | 9.49 | 0.00 | - |
07/02/68
|
1.42 | 1.46 unread messages | +0.05 | 1.46 | 1.42 | 900 | 9.90 | 0.00 | - |
06/02/68
|
1.41 | 1.41 unread messages | -0.04 | 1.44 | 1.31 | 15,300 | 9.56 | 0.00 | - |
05/02/68
|
1.46 | 1.45 unread messages | +0.03 | 1.46 | 1.45 | 1,300 | 9.83 | 0.00 | - |
04/02/68
|
1.43 | 1.42 unread messages | -0.03 | 1.46 | 1.42 | 8,500 | 9.63 | 0.00 | - |
03/02/68
|
1.45 | 1.45 unread messages | -0.06 | 1.45 | 1.42 | 18,200 | 9.83 | 0.00 | - |
31/01/68
|
1.46 | 1.51 unread messages | +0.02 | 1.51 | 1.46 | 800 | 10.24 | 0.00 | - |
30/01/68
|
1.54 | 1.49 unread messages | -0.06 | 1.55 | 1.49 | 3,000 | 10.10 | 0.00 | - |
29/01/68
|
1.53 | 1.55 unread messages | 0.00 | 1.55 | 1.53 | 5,900 | 10.51 | 0.00 | - |
28/01/68
|
1.54 | 1.55 unread messages | +0.02 | 1.55 | 1.54 | 1,900 | 10.51 | 0.00 | - |
27/01/68
|
1.49 | 1.53 unread messages | +0.01 | 1.53 | 1.48 | 5,600 | 10.37 | 0.00 | - |
24/01/68
|
1.44 | 1.52 unread messages | +0.02 | 1.57 | 1.42 | 15,300 | 10.30 | 0.00 | - |
23/01/68
|
1.50 | 1.50 unread messages | -0.08 | 1.58 | 1.45 | 12,800 | 10.17 | 0.00 | - |
22/01/68
|
1.53 | 1.58 unread messages | +0.03 | 1.58 | 1.53 | 3,100 | 10.71 | 0.00 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.51 | 0.00 | - |
20/01/68
|
1.50 | 1.55 unread messages | +0.08 | 1.55 | 1.50 | 200 | 10.51 | 0.00 | - |
17/01/68
|
1.43 | 1.47 unread messages | +0.01 | 1.48 | 1.43 | 5,800 | 9.96 | 0.00 | - |
16/01/68
|
1.41 | 1.46 unread messages | -0.02 | 1.52 | 1.41 | 5,200 | 9.90 | 0.00 | - |
15/01/68
|
1.45 | 1.48 unread messages | -0.07 | 1.48 | 1.42 | 10,700 | 10.03 | 0.00 | - |
14/01/68
|
1.45 | 1.55 unread messages | +0.04 | 1.55 | 1.45 | 13,700 | 10.51 | 0.00 | - |
13/01/68
|
1.61 | 1.51 unread messages | -0.11 | 1.61 | 1.51 | 5,400 | 10.24 | 0.00 | - |
10/01/68
|
1.59 | 1.62 unread messages | +0.01 | 1.62 | 1.46 | 59,700 | 10.98 | 0.00 | - |
09/01/68
|
1.50 | 1.61 unread messages | +0.05 | 1.61 | 1.50 | 20,400 | 10.91 | 0.00 | - |
08/01/68
|
1.53 | 1.56 unread messages | -0.06 | 1.56 | 1.50 | 13,600 | 10.57 | 0.00 | - |
07/01/68
|
1.61 | 1.62 unread messages | -0.06 | 1.62 | 1.54 | 12,700 | 10.98 | 0.00 | - |
06/01/68
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.68 | 1,000 | 11.39 | 0.00 | - |
03/01/68
|
1.68 | 1.68 unread messages | +0.10 | 1.68 | 1.68 | 200 | 11.39 | 0.00 | - |
02/01/68
|
1.60 | 1.58 unread messages | -0.06 | 1.66 | 1.56 | 6,500 | 10.71 | 0.00 | - |