ราคาหุ้นย้อนหลัง NNCL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.47 | 1.50 unread messages | -0.08 | 1.53 | 1.47 | 239,400 | 7.77 | 7.33 | - |
10/04/68
|
1.49 | 1.58 unread messages | +0.06 | 1.58 | 1.49 | 277,500 | 8.18 | 6.96 | - |
09/04/68
|
1.51 | 1.52 unread messages | +0.01 | 1.57 | 1.51 | 37,200 | 7.87 | 7.24 | - |
08/04/68
|
1.43 | 1.51 unread messages | -0.07 | 1.57 | 1.43 | 228,000 | 7.82 | 7.28 | - |
04/04/68
|
1.62 | 1.58 unread messages | -0.03 | 1.62 | 1.53 | 193,500 | 8.18 | 6.96 | - |
03/04/68
|
1.61 | 1.61 unread messages | +0.01 | 1.61 | 1.60 | 104,400 | 8.34 | 6.83 | - |
02/04/68
|
1.62 | 1.60 unread messages | -0.02 | 1.62 | 1.60 | 61,100 | 8.28 | 6.88 | - |
01/04/68
|
1.63 | 1.62 unread messages | -0.01 | 1.63 | 1.61 | 36,700 | 8.39 | 6.79 | - |
31/03/68
|
1.62 | 1.63 unread messages | +0.01 | 1.63 | 1.61 | 53,500 | 8.44 | 6.75 | - |
28/03/68
|
1.63 | 1.62 unread messages | 0.00 | 1.63 | 1.62 | 2,200 | 8.39 | 6.79 | - |
27/03/68
|
1.66 | 1.62 unread messages | -0.01 | 1.66 | 1.62 | 17,600 | 8.39 | 6.79 | - |
26/03/68
|
1.63 | 1.63 unread messages | 0.00 | 1.64 | 1.62 | 174,000 | 8.44 | 6.75 | - |
25/03/68
|
1.65 | 1.63 unread messages | +0.01 | 1.65 | 1.62 | 97,100 | 8.44 | 6.75 | - |
24/03/68
|
1.64 | 1.62 unread messages | +0.01 | 1.64 | 1.62 | 29,000 | 8.39 | 6.79 | - |
21/03/68
|
1.61 | 1.61 unread messages | -0.02 | 1.62 | 1.60 | 534,600 | 8.34 | 6.83 | - |
20/03/68
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.61 | 94,900 | 8.44 | 6.75 | - |
19/03/68
|
1.62 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 304,300 | 8.44 | 6.75 | - |
18/03/68
|
1.64 | 1.63 unread messages | +0.02 | 1.64 | 1.60 | 29,200 | 8.44 | 6.75 | - |
17/03/68
|
1.60 | 1.61 unread messages | +0.01 | 1.62 | 1.60 | 59,200 | 8.34 | 6.83 | - |
14/03/68
|
1.57 | 1.60 unread messages | +0.03 | 1.60 | 1.57 | 47,700 | 8.28 | 6.88 | - |
13/03/68
|
1.59 | 1.57 unread messages | -0.01 | 1.59 | 1.56 | 24,000 | 8.13 | 7.01 | - |
12/03/68
|
1.59 | 1.58 unread messages | 0.00 | 1.60 | 1.56 | 155,100 | 8.18 | 6.96 | - |
11/03/68
|
1.58 | 1.58 unread messages | +0.01 | 1.60 | 1.58 | 104,800 | 8.18 | 6.96 | - |
10/03/68
|
1.59 | 1.57 unread messages | -0.02 | 1.59 | 1.56 | 58,100 | 8.13 | 7.01 | - |
07/03/68
|
1.58 | 1.59 unread messages | +0.02 | 1.60 | 1.58 | 11,100 | 8.23 | 6.92 | - |
06/03/68
|
1.58 | 1.57 unread messages | -0.01 | 1.60 | 1.57 | 39,000 | 8.13 | 7.01 | - |
05/03/68
|
1.56 | 1.58 unread messages | +0.02 | 1.60 | 1.55 | 104,400 | 8.18 | 6.96 | - |
04/03/68
|
1.59 | 1.56 unread messages | -0.03 | 1.59 | 1.55 | 194,100 | 8.08 | 7.05 | - |
03/03/68
|
1.59 | 1.59 unread messages | 0.00 | 1.61 | 1.59 | 166,900 | 8.23 | 6.92 | - |
28/02/68
|
1.59 | 1.59 unread messages | +0.01 | 1.59 | 1.58 | 39,400 | 8.23 | 6.92 | - |
27/02/68
|
1.59 | 1.58 unread messages | 0.00 | 1.60 | 1.57 | 38,500 | 8.18 | 6.96 | - |
26/02/68
|
1.57 | 1.58 unread messages | +0.01 | 1.58 | 1.56 | 91,500 | 8.18 | 6.96 | - |
25/02/68
|
1.56 | 1.57 unread messages | -0.01 | 1.58 | 1.56 | 14,100 | 8.33 | 7.01 | - |
24/02/68
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.56 | 15,800 | 8.38 | 6.96 | - |
21/02/68
|
1.55 | 1.58 unread messages | +0.01 | 1.60 | 1.55 | 94,900 | 8.38 | 6.96 | - |
20/02/68
|
1.59 | 1.57 unread messages | -0.02 | 1.60 | 1.57 | 42,300 | 8.33 | 7.01 | - |
19/02/68
|
1.58 | 1.59 unread messages | +0.03 | 1.59 | 1.56 | 91,000 | 8.43 | 6.92 | - |
18/02/68
|
1.58 | 1.56 unread messages | -0.02 | 1.62 | 1.56 | 216,800 | 8.27 | 7.05 | - |
17/02/68
|
1.60 | 1.58 unread messages | -0.02 | 1.60 | 1.57 | 93,600 | 8.38 | 6.96 | - |
14/02/68
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.58 | 21,200 | 8.49 | 6.88 | - |
13/02/68
|
1.59 | 1.60 unread messages | +0.01 | 1.62 | 1.58 | 106,300 | 8.49 | 6.88 | - |
11/02/68
|
1.57 | 1.59 unread messages | +0.01 | 1.59 | 1.56 | 48,900 | 8.43 | 6.92 | - |
10/02/68
|
1.57 | 1.58 unread messages | 0.00 | 1.58 | 1.56 | 64,800 | 8.38 | 6.96 | - |
07/02/68
|
1.58 | 1.58 unread messages | -0.02 | 1.58 | 1.55 | 74,700 | 8.38 | 6.96 | - |
06/02/68
|
1.59 | 1.60 unread messages | 0.00 | 1.61 | 1.55 | 753,500 | 8.49 | 6.88 | - |
05/02/68
|
1.62 | 1.60 unread messages | -0.01 | 1.62 | 1.58 | 211,300 | 8.49 | 6.88 | - |
04/02/68
|
1.63 | 1.61 unread messages | -0.02 | 1.64 | 1.58 | 90,600 | 8.54 | 6.83 | - |
03/02/68
|
1.62 | 1.63 unread messages | -0.01 | 1.63 | 1.60 | 92,000 | 8.65 | 6.75 | - |
31/01/68
|
1.67 | 1.64 unread messages | -0.02 | 1.67 | 1.62 | 72,800 | 8.70 | 6.71 | - |
30/01/68
|
1.64 | 1.66 unread messages | +0.02 | 1.66 | 1.64 | 35,000 | 8.81 | 6.63 | - |
29/01/68
|
1.63 | 1.64 unread messages | 0.00 | 1.66 | 1.63 | 56,000 | 8.70 | 6.71 | - |
28/01/68
|
1.65 | 1.64 unread messages | +0.01 | 1.65 | 1.62 | 67,900 | 8.70 | 6.71 | - |
27/01/68
|
1.67 | 1.63 unread messages | -0.04 | 1.67 | 1.62 | 109,700 | 8.65 | 6.75 | - |
24/01/68
|
1.65 | 1.67 unread messages | +0.02 | 1.67 | 1.65 | 57,400 | 8.86 | 6.59 | - |
23/01/68
|
1.64 | 1.65 unread messages | +0.01 | 1.66 | 1.64 | 46,900 | 8.75 | 6.67 | - |
22/01/68
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.62 | 26,000 | 8.70 | 6.71 | - |
21/01/68
|
1.63 | 1.63 unread messages | 0.00 | 1.64 | 1.62 | 83,000 | 8.65 | 6.75 | - |
20/01/68
|
1.64 | 1.63 unread messages | -0.02 | 1.67 | 1.63 | 20,100 | 8.65 | 6.75 | - |
17/01/68
|
1.66 | 1.65 unread messages | -0.03 | 1.67 | 1.64 | 89,200 | 8.75 | 6.67 | - |
16/01/68
|
1.67 | 1.68 unread messages | +0.02 | 1.68 | 1.66 | 26,600 | 8.91 | 6.55 | - |
15/01/68
|
1.66 | 1.66 unread messages | -0.01 | 1.67 | 1.66 | 52,400 | 8.81 | 6.63 | - |
14/01/68
|
1.66 | 1.67 unread messages | -0.02 | 1.68 | 1.66 | 17,900 | 8.86 | 6.59 | - |
13/01/68
|
1.64 | 1.69 unread messages | -0.01 | 1.69 | 1.64 | 12,000 | 8.96 | 6.51 | - |
10/01/68
|
1.69 | 1.70 unread messages | +0.01 | 1.71 | 1.63 | 189,900 | 9.02 | 6.47 | - |
09/01/68
|
1.69 | 1.69 unread messages | 0.00 | 1.70 | 1.66 | 132,200 | 8.96 | 6.51 | - |
08/01/68
|
1.70 | 1.69 unread messages | -0.02 | 1.71 | 1.68 | 67,900 | 8.96 | 6.51 | - |
07/01/68
|
1.72 | 1.71 unread messages | -0.01 | 1.72 | 1.69 | 32,800 | 9.07 | 6.43 | - |
06/01/68
|
1.70 | 1.72 unread messages | +0.01 | 1.72 | 1.69 | 54,800 | 9.12 | 6.40 | - |
03/01/68
|
1.71 | 1.71 unread messages | 0.00 | 1.72 | 1.70 | 92,500 | 9.07 | 6.43 | - |
02/01/68
|
1.72 | 1.71 unread messages | -0.01 | 1.72 | 1.70 | 19,600 | 9.07 | 6.43 | - |