ราคาหุ้นย้อนหลัง NKT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
14/03/68
|
4.52 | 4.60 unread messages | +0.04 | 4.68 | 4.52 | 1,098,100 | 10.53 | 3.91 | - |
13/03/68
|
4.48 | 4.56 unread messages | +0.08 | 4.58 | 4.48 | 438,100 | 10.44 | 3.95 | - |
12/03/68
|
4.58 | 4.48 unread messages | -0.06 | 4.58 | 4.46 | 761,200 | 10.26 | 4.02 | - |
11/03/68
|
4.48 | 4.54 unread messages | +0.06 | 4.56 | 4.44 | 644,900 | 10.39 | 3.96 | - |
10/03/68
|
4.52 | 4.48 unread messages | -0.08 | 4.54 | 4.48 | 392,400 | 10.26 | 4.02 | - |
07/03/68
|
4.52 | 4.56 unread messages | +0.04 | 4.62 | 4.50 | 456,000 | 10.44 | 3.95 | - |
06/03/68
|
4.60 | 4.52 unread messages | -0.06 | 4.60 | 4.50 | 712,400 | 10.35 | 3.98 | - |
05/03/68
|
4.56 | 4.58 unread messages | +0.04 | 4.62 | 4.52 | 500,900 | 10.48 | 3.93 | - |
04/03/68
|
4.48 | 4.54 unread messages | +0.06 | 4.58 | 4.48 | 705,800 | 10.39 | 3.96 | - |
03/03/68
|
4.46 | 4.48 unread messages | +0.08 | 4.52 | 4.40 | 1,131,100 | 10.26 | 4.02 | - |
28/02/68
|
4.34 | 4.40 unread messages | +0.04 | 4.44 | 4.30 | 1,024,700 | 10.07 | 4.09 | - |
27/02/68
|
4.38 | 4.36 unread messages | 0.00 | 4.46 | 4.34 | 397,700 | 9.98 | 4.13 | - |
26/02/68
|
4.36 | 4.36 unread messages | +0.02 | 4.44 | 4.28 | 1,308,300 | 9.98 | 4.13 | - |
25/02/68
|
4.50 | 4.34 unread messages | -0.18 | 4.56 | 4.32 | 1,143,900 | 9.94 | 4.15 | - |
24/02/68
|
4.60 | 4.52 unread messages | -0.08 | 4.60 | 4.48 | 957,700 | 10.35 | 3.98 | - |
21/02/68
|
4.50 | 4.60 unread messages | +0.12 | 4.60 | 4.50 | 435,700 | 10.53 | 3.91 | - |
20/02/68
|
4.56 | 4.48 unread messages | -0.08 | 4.58 | 4.46 | 482,500 | 10.11 | 0.00 | - |
19/02/68
|
4.64 | 4.56 unread messages | -0.06 | 4.68 | 4.56 | 441,000 | 10.29 | 0.00 | - |
18/02/68
|
4.48 | 4.62 unread messages | +0.14 | 4.72 | 4.46 | 1,313,900 | 10.42 | 0.00 | - |
17/02/68
|
4.46 | 4.48 unread messages | +0.06 | 4.48 | 4.28 | 913,500 | 10.11 | 0.00 | - |
14/02/68
|
4.48 | 4.42 unread messages | -0.02 | 4.48 | 4.38 | 430,100 | 9.97 | 0.00 | - |
13/02/68
|
4.54 | 4.44 unread messages | -0.12 | 4.60 | 4.42 | 406,900 | 10.02 | 0.00 | - |
11/02/68
|
4.40 | 4.56 unread messages | +0.22 | 4.62 | 4.36 | 957,200 | 10.29 | 0.00 | - |
10/02/68
|
4.50 | 4.34 unread messages | -0.16 | 4.50 | 4.30 | 934,200 | 9.79 | 0.00 | - |
07/02/68
|
4.48 | 4.50 unread messages | +0.04 | 4.54 | 4.40 | 1,075,200 | 10.15 | 0.00 | - |
06/02/68
|
4.70 | 4.46 unread messages | -0.24 | 4.76 | 4.46 | 1,499,100 | 10.06 | 0.00 | - |
05/02/68
|
4.86 | 4.70 unread messages | -0.10 | 4.86 | 4.70 | 977,100 | 10.61 | 0.00 | - |
04/02/68
|
4.78 | 4.80 unread messages | +0.02 | 4.90 | 4.76 | 1,426,100 | 10.83 | 0.00 | - |
03/02/68
|
4.92 | 4.78 unread messages | -0.16 | 4.92 | 4.74 | 2,275,300 | 10.79 | 0.00 | - |
31/01/68
|
5.05 | 4.94 unread messages | -0.06 | 5.05 | 4.90 | 689,100 | 11.15 | 0.00 | - |
30/01/68
|
5.10 | 5.00 unread messages | -0.10 | 5.15 | 4.88 | 1,851,900 | 11.28 | 0.00 | - |
29/01/68
|
5.25 | 5.10 unread messages | -0.10 | 5.30 | 5.10 | 890,200 | 11.51 | 0.00 | - |
28/01/68
|
5.25 | 5.20 unread messages | 0.00 | 5.30 | 5.15 | 856,500 | 11.73 | 0.00 | - |
27/01/68
|
5.40 | 5.20 unread messages | -0.15 | 5.40 | 5.20 | 864,700 | 11.73 | 0.00 | - |
24/01/68
|
5.15 | 5.35 unread messages | +0.25 | 5.40 | 5.15 | 1,000,600 | 12.07 | 0.00 | - |
23/01/68
|
5.55 | 5.10 unread messages | -0.40 | 5.55 | 5.10 | 1,437,200 | 11.51 | 0.00 | - |
22/01/68
|
5.40 | 5.50 unread messages | +0.10 | 5.55 | 5.35 | 1,420,500 | 12.41 | 0.00 | - |
21/01/68
|
5.15 | 5.40 unread messages | +0.30 | 5.50 | 5.10 | 2,400,200 | 12.18 | 0.00 | - |
20/01/68
|
4.88 | 5.10 unread messages | +0.26 | 5.15 | 4.86 | 2,603,100 | 11.51 | 0.00 | - |
17/01/68
|
5.35 | 4.84 unread messages | -0.56 | 5.45 | 4.84 | 6,618,900 | 10.92 | 0.00 | - |
16/01/68
|
6.10 | 5.40 unread messages | -0.65 | 6.10 | 5.40 | 5,855,300 | 12.18 | 0.00 | - |
15/01/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 5.95 | 1,788,800 | 13.65 | 0.00 | - |
14/01/68
|
6.35 | 6.05 unread messages | -0.25 | 6.45 | 6.05 | 3,261,700 | 13.65 | 0.00 | - |
13/01/68
|
6.25 | 6.30 unread messages | 0.00 | 6.35 | 6.15 | 1,380,400 | 14.22 | 0.00 | - |
10/01/68
|
6.25 | 6.30 unread messages | +0.10 | 6.30 | 6.05 | 3,022,300 | 14.22 | 0.00 | - |
09/01/68
|
6.70 | 6.20 unread messages | -0.50 | 6.75 | 6.15 | 5,679,200 | 13.99 | 0.00 | - |
08/01/68
|
6.95 | 6.70 unread messages | -0.30 | 7.10 | 6.65 | 8,586,300 | 15.12 | 0.00 | - |
07/01/68
|
6.55 | 7.00 unread messages | +0.45 | 7.05 | 6.55 | 13,743,000 | 15.80 | 0.00 | - |
06/01/68
|
6.80 | 6.55 unread messages | -0.20 | 6.80 | 6.50 | 3,665,500 | 14.78 | 0.00 | - |
03/01/68
|
7.00 | 6.75 unread messages | -0.15 | 7.00 | 6.75 | 6,627,900 | 15.23 | 0.00 | - |
02/01/68
|
6.80 | 6.90 unread messages | +0.05 | 7.15 | 6.80 | 12,452,200 | 15.57 | 0.00 | - |