ราคาหุ้นย้อนหลัง NKT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
3.96 | 3.94 unread messages | -0.02 | 3.98 | 3.94 | 236,700 | 14.35 | 4.57 | - |
22/05/69
|
3.96 | 3.96 unread messages | -0.02 | 3.98 | 3.96 | 0 | 14.42 | 4.55 | - |
21/05/69
|
3.96 | 3.98 unread messages | +0.02 | 3.98 | 3.96 | 0 | 14.49 | 4.52 | - |
20/05/69
|
3.98 | 3.96 unread messages | -0.02 | 3.98 | 3.96 | 0 | 14.42 | 4.55 | - |
19/05/69
|
3.96 | 3.98 unread messages | +0.02 | 3.98 | 3.96 | 0 | 14.49 | 4.52 | - |
18/05/69
|
3.96 | 3.96 unread messages | 0.00 | 3.98 | 3.96 | 0 | 14.42 | 4.55 | - |
15/05/69
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.96 | 0 | 14.42 | 4.55 | - |
14/05/69
|
4.00 | 3.96 unread messages | -0.08 | 4.00 | 3.92 | 379,600 | 14.42 | 4.55 | - |
13/05/69
|
4.06 | 4.04 unread messages | 0.00 | 4.08 | 4.04 | 71,300 | 11.06 | 4.46 | - |
12/05/69
|
4.02 | 4.04 unread messages | +0.02 | 4.04 | 4.02 | 39,400 | 11.06 | 4.46 | - |
11/05/69
|
4.02 | 4.02 unread messages | -0.02 | 4.04 | 4.02 | 172,900 | 11.01 | 4.48 | - |
08/05/69
|
4.04 | 4.04 unread messages | +0.02 | 4.06 | 4.02 | 79,800 | 11.06 | 4.46 | - |
07/05/69
|
3.98 | 4.02 unread messages | -0.08 | 4.02 | 3.96 | 203,900 | 11.01 | 4.48 | - |
06/05/69
|
4.16 | 4.10 unread messages | -0.08 | 4.18 | 4.08 | 246,900 | 11.23 | 4.39 | - |
05/05/69
|
4.12 | 4.18 unread messages | +0.06 | 4.20 | 4.12 | 298,000 | 11.45 | 4.31 | - |
30/04/69
|
4.06 | 4.12 unread messages | +0.06 | 4.12 | 4.06 | 101,700 | 11.28 | 4.37 | - |
29/04/69
|
4.02 | 4.06 unread messages | 0.00 | 4.06 | 4.02 | 111,800 | 11.12 | 4.43 | - |
28/04/69
|
4.08 | 4.06 unread messages | 0.00 | 4.08 | 4.04 | 159,100 | 11.12 | 4.43 | - |
27/04/69
|
4.06 | 4.06 unread messages | 0.00 | 4.10 | 4.06 | 154,400 | 11.12 | 4.43 | - |
24/04/69
|
4.04 | 4.06 unread messages | +0.02 | 4.06 | 4.02 | 365,600 | 11.12 | 4.43 | - |
23/04/69
|
4.10 | 4.04 unread messages | -0.06 | 4.10 | 4.04 | 173,200 | 11.06 | 4.46 | - |
22/04/69
|
4.12 | 4.10 unread messages | -0.02 | 4.12 | 4.10 | 78,000 | 11.23 | 4.39 | - |
21/04/69
|
4.10 | 4.12 unread messages | +0.02 | 4.12 | 4.10 | 24,400 | 11.28 | 4.37 | - |
20/04/69
|
4.12 | 4.10 unread messages | -0.04 | 4.14 | 4.10 | 140,400 | 11.23 | 4.39 | - |
17/04/69
|
4.14 | 4.14 unread messages | 0.00 | 4.14 | 4.14 | 22,100 | 11.34 | 4.35 | - |
10/04/69
|
4.08 | 4.12 unread messages | +0.04 | 4.12 | 4.06 | 189,800 | 11.28 | 4.37 | - |
09/04/69
|
4.10 | 4.08 unread messages | -0.02 | 4.10 | 4.08 | 104,600 | 11.17 | 4.41 | - |
08/04/69
|
4.12 | 4.10 unread messages | 0.00 | 4.12 | 4.08 | 200,400 | 11.23 | 4.39 | - |
07/04/69
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.10 | 31,900 | 11.23 | 4.39 | - |
03/04/69
|
4.16 | 4.10 unread messages | -0.06 | 4.16 | 4.10 | 110,200 | 11.23 | 4.39 | - |
02/04/69
|
4.18 | 4.16 unread messages | -0.02 | 4.18 | 4.16 | 34,000 | 11.39 | 4.33 | - |
01/04/69
|
4.14 | 4.18 unread messages | +0.04 | 4.20 | 4.14 | 217,000 | 11.45 | 4.31 | - |
31/03/69
|
4.12 | 4.14 unread messages | +0.04 | 4.22 | 4.12 | 383,100 | 11.34 | 4.35 | - |
30/03/69
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.06 | 54,400 | 11.23 | 4.39 | - |
27/03/69
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.10 | 132,700 | 11.23 | 4.39 | - |
26/03/69
|
4.08 | 4.10 unread messages | +0.02 | 4.10 | 4.06 | 131,600 | 11.23 | 4.39 | - |
25/03/69
|
4.06 | 4.08 unread messages | +0.04 | 4.10 | 4.04 | 152,000 | 11.17 | 4.41 | - |
24/03/69
|
4.02 | 4.04 unread messages | +0.02 | 4.06 | 4.02 | 159,000 | 11.06 | 4.46 | - |
23/03/69
|
4.08 | 4.02 unread messages | -0.08 | 4.08 | 3.98 | 440,700 | 11.01 | 4.48 | - |
20/03/69
|
4.16 | 4.10 unread messages | -0.06 | 4.18 | 4.10 | 396,200 | 11.23 | 4.39 | - |
19/03/69
|
4.18 | 4.16 unread messages | -0.02 | 4.18 | 4.16 | 148,300 | 11.39 | 4.33 | - |
18/03/69
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.18 | 102,200 | 11.45 | 4.31 | - |
17/03/69
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 105,300 | 11.45 | 4.31 | - |
16/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 35,200 | 11.50 | 4.29 | - |
13/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.20 | 14,900 | 11.50 | 4.29 | - |
12/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.16 | 70,000 | 11.50 | 4.29 | - |
11/03/69
|
4.16 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 42,900 | 11.50 | 4.29 | - |
10/03/69
|
4.18 | 4.18 unread messages | +0.02 | 4.18 | 4.16 | 54,700 | 11.45 | 4.31 | - |
09/03/69
|
4.14 | 4.16 unread messages | -0.02 | 4.16 | 4.12 | 75,800 | 11.39 | 4.33 | - |
06/03/69
|
4.16 | 4.18 unread messages | 0.00 | 4.18 | 4.06 | 435,000 | 11.45 | 4.31 | - |
05/03/69
|
4.12 | 4.18 unread messages | +0.08 | 4.18 | 4.12 | 173,000 | 11.45 | 4.31 | - |
04/03/69
|
4.20 | 4.10 unread messages | -0.10 | 4.20 | 4.08 | 1,352,100 | 11.23 | 4.39 | - |
02/03/69
|
4.20 | 4.20 unread messages | -0.02 | 4.22 | 4.20 | 465,000 | 11.50 | 4.29 | - |
27/02/69
|
4.20 | 4.22 unread messages | 0.00 | 4.26 | 4.20 | 682,400 | 11.56 | 4.27 | - |
26/02/69
|
4.16 | 4.22 unread messages | +0.06 | 4.22 | 4.16 | 281,600 | 11.56 | 4.27 | - |
25/02/69
|
4.16 | 4.16 unread messages | 0.00 | 4.20 | 4.16 | 178,200 | 11.39 | 4.33 | - |
24/02/69
|
4.18 | 4.16 unread messages | -0.04 | 4.20 | 4.12 | 296,700 | 11.39 | 4.33 | - |
23/02/69
|
4.24 | 4.20 unread messages | -0.02 | 4.26 | 4.18 | 431,500 | 11.04 | 4.29 | - |
20/02/69
|
4.28 | 4.22 unread messages | -0.06 | 4.30 | 4.22 | 668,500 | 11.10 | 4.27 | - |
19/02/69
|
4.16 | 4.28 unread messages | +0.16 | 4.34 | 4.14 | 1,593,700 | 11.25 | 4.21 | - |
18/02/69
|
4.14 | 4.12 unread messages | 0.00 | 4.16 | 4.12 | 397,300 | 10.83 | 4.37 | - |
17/02/69
|
4.08 | 4.12 unread messages | +0.04 | 4.14 | 4.08 | 374,100 | 10.83 | 4.37 | - |
16/02/69
|
4.08 | 4.08 unread messages | 0.00 | 4.10 | 4.04 | 882,600 | 10.73 | 4.41 | - |
13/02/69
|
4.04 | 4.08 unread messages | 0.00 | 4.08 | 4.02 | 1,083,400 | 10.73 | 4.41 | - |
12/02/69
|
4.06 | 4.08 unread messages | 0.00 | 4.08 | 4.04 | 290,200 | 10.73 | 4.41 | - |
11/02/69
|
4.02 | 4.08 unread messages | +0.02 | 4.08 | 4.02 | 145,300 | 10.73 | 4.41 | - |
10/02/69
|
4.04 | 4.06 unread messages | 0.00 | 4.08 | 4.02 | 57,700 | 10.67 | 4.43 | - |
09/02/69
|
4.06 | 4.06 unread messages | +0.02 | 4.06 | 4.02 | 191,700 | 10.67 | 4.43 | - |
06/02/69
|
4.04 | 4.04 unread messages | -0.02 | 4.08 | 4.02 | 275,500 | 10.62 | 4.46 | - |
05/02/69
|
4.04 | 4.06 unread messages | +0.02 | 4.06 | 4.02 | 117,100 | 10.67 | 4.43 | - |
04/02/69
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.04 | 10,600 | 10.62 | 4.46 | - |
03/02/69
|
4.00 | 4.04 unread messages | +0.04 | 4.06 | 3.98 | 348,400 | 10.62 | 4.46 | - |
02/02/69
|
4.04 | 4.00 unread messages | -0.04 | 4.04 | 4.00 | 84,100 | 10.52 | 4.50 | - |
30/01/69
|
4.06 | 4.04 unread messages | -0.02 | 4.06 | 4.02 | 104,200 | 10.62 | 4.46 | - |
29/01/69
|
4.10 | 4.06 unread messages | -0.02 | 4.10 | 4.04 | 253,800 | 10.67 | 4.43 | - |
28/01/69
|
4.06 | 4.08 unread messages | +0.02 | 4.10 | 4.06 | 142,800 | 10.73 | 4.41 | - |
27/01/69
|
4.06 | 4.06 unread messages | 0.00 | 4.10 | 4.04 | 183,300 | 10.67 | 4.43 | - |
26/01/69
|
4.10 | 4.06 unread messages | 0.00 | 4.10 | 4.00 | 181,900 | 10.67 | 4.43 | - |
23/01/69
|
4.08 | 4.06 unread messages | 0.00 | 4.16 | 4.06 | 265,900 | 10.67 | 4.43 | - |
22/01/69
|
3.98 | 4.06 unread messages | +0.08 | 4.10 | 3.98 | 631,700 | 10.67 | 4.43 | - |
21/01/69
|
3.94 | 3.98 unread messages | +0.04 | 3.98 | 3.94 | 133,200 | 10.46 | 4.52 | - |
20/01/69
|
3.96 | 3.94 unread messages | 0.00 | 3.96 | 3.92 | 790,400 | 10.36 | 4.57 | - |
19/01/69
|
3.92 | 3.94 unread messages | +0.02 | 3.96 | 3.92 | 293,900 | 10.36 | 4.57 | - |
16/01/69
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.92 | 98,000 | 10.31 | 4.59 | - |
15/01/69
|
3.94 | 3.94 unread messages | -0.02 | 3.94 | 3.90 | 773,700 | 10.36 | 4.57 | - |
14/01/69
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.92 | 100,900 | 10.41 | 4.55 | - |
13/01/69
|
3.96 | 3.96 unread messages | 0.00 | 3.98 | 3.94 | 269,700 | 10.41 | 4.55 | - |
12/01/69
|
3.98 | 3.96 unread messages | -0.02 | 3.98 | 3.96 | 367,100 | 10.41 | 4.55 | - |
09/01/69
|
3.98 | 3.98 unread messages | +0.02 | 3.98 | 3.96 | 357,500 | 10.46 | 4.52 | - |
08/01/69
|
3.96 | 3.96 unread messages | -0.02 | 3.98 | 3.96 | 232,500 | 10.41 | 4.55 | - |
07/01/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 292,300 | 10.46 | 4.52 | - |
06/01/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.98 | 82,500 | 10.46 | 4.52 | - |
05/01/69
|
4.00 | 3.98 unread messages | 0.00 | 4.00 | 3.98 | 169,900 | 10.46 | 4.52 | - |