ราคาหุ้นย้อนหลัง NNCL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.67 | 1.64 unread messages | 0.00 | 1.67 | 1.63 | 243,600 | 12.14 | 6.71 | - |
28/05/69
|
1.67 | 1.64 unread messages | 0.00 | 1.67 | 1.64 | 1 | 12.14 | 6.71 | - |
27/05/69
|
1.57 | 1.64 unread messages | +0.06 | 1.68 | 1.57 | 1 | 12.14 | 6.71 | - |
26/05/69
|
1.58 | 1.58 unread messages | 0.00 | 1.59 | 1.57 | 0 | 11.69 | 6.96 | - |
25/05/69
|
1.57 | 1.58 unread messages | +0.02 | 1.58 | 1.56 | 0 | 11.69 | 6.96 | - |
22/05/69
|
1.55 | 1.56 unread messages | -0.01 | 1.57 | 1.55 | 0 | 11.55 | 7.05 | - |
21/05/69
|
1.56 | 1.57 unread messages | +0.01 | 1.57 | 1.53 | 0 | 11.62 | 7.01 | - |
20/05/69
|
1.57 | 1.56 unread messages | 0.00 | 1.57 | 1.55 | 0 | 11.55 | 7.05 | - |
19/05/69
|
1.56 | 1.56 unread messages | 0.00 | 1.56 | 1.56 | 0 | 11.55 | 7.05 | - |
18/05/69
|
1.55 | 1.56 unread messages | +0.01 | 1.56 | 1.55 | 0 | 11.55 | 7.05 | - |
15/05/69
|
1.55 | 1.55 unread messages | +0.01 | 1.56 | 1.54 | 0 | 11.47 | 7.10 | - |
14/05/69
|
1.53 | 1.54 unread messages | -0.03 | 1.56 | 1.53 | 50,200 | 11.40 | 7.14 | - |
13/05/69
|
1.56 | 1.57 unread messages | +0.01 | 1.57 | 1.56 | 15,100 | 10.48 | 7.01 | - |
12/05/69
|
1.56 | 1.56 unread messages | 0.00 | 1.57 | 1.55 | 28,100 | 10.41 | 7.05 | - |
11/05/69
|
1.55 | 1.56 unread messages | +0.01 | 1.56 | 1.55 | 43,600 | 10.41 | 7.05 | - |
08/05/69
|
1.53 | 1.55 unread messages | +0.01 | 1.55 | 1.52 | 100,700 | 10.34 | 7.10 | - |
07/05/69
|
1.54 | 1.54 unread messages | -0.04 | 1.56 | 1.53 | 187,900 | 10.28 | 7.14 | - |
06/05/69
|
1.57 | 1.58 unread messages | 0.00 | 1.59 | 1.57 | 175,200 | 10.54 | 6.96 | - |
05/05/69
|
1.57 | 1.58 unread messages | +0.01 | 1.59 | 1.56 | 218,700 | 10.54 | 6.96 | - |
30/04/69
|
1.56 | 1.57 unread messages | +0.01 | 1.57 | 1.55 | 84,100 | 10.48 | 7.01 | - |
29/04/69
|
1.56 | 1.56 unread messages | 0.00 | 1.57 | 1.55 | 200,600 | 10.41 | 7.05 | - |
28/04/69
|
1.55 | 1.56 unread messages | 0.00 | 1.56 | 1.55 | 129,400 | 10.41 | 7.05 | - |
27/04/69
|
1.57 | 1.56 unread messages | -0.01 | 1.57 | 1.55 | 197,500 | 10.41 | 7.05 | - |
24/04/69
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.55 | 6,800 | 10.48 | 7.01 | - |
23/04/69
|
1.57 | 1.57 unread messages | +0.01 | 1.57 | 1.55 | 119,100 | 10.48 | 7.01 | - |
22/04/69
|
1.56 | 1.56 unread messages | -0.01 | 1.57 | 1.56 | 95,100 | 10.41 | 7.05 | - |
21/04/69
|
1.57 | 1.57 unread messages | 0.00 | 1.59 | 1.56 | 139,700 | 10.48 | 7.01 | - |
20/04/69
|
1.56 | 1.57 unread messages | 0.00 | 1.58 | 1.55 | 42,500 | 10.48 | 7.01 | - |
17/04/69
|
1.54 | 1.57 unread messages | +0.01 | 1.57 | 1.54 | 46,300 | 10.48 | 7.01 | - |
10/04/69
|
1.56 | 1.56 unread messages | 0.00 | 1.57 | 1.56 | 29,100 | 10.41 | 7.05 | - |
09/04/69
|
1.56 | 1.56 unread messages | 0.00 | 1.56 | 1.55 | 11,800 | 10.41 | 7.05 | - |
08/04/69
|
1.56 | 1.56 unread messages | +0.01 | 1.57 | 1.54 | 116,500 | 10.41 | 7.05 | - |
07/04/69
|
1.55 | 1.55 unread messages | 0.00 | 1.56 | 1.55 | 158,400 | 10.34 | 7.10 | - |
03/04/69
|
1.55 | 1.55 unread messages | -0.02 | 1.57 | 1.54 | 24,600 | 10.34 | 7.10 | - |
02/04/69
|
1.56 | 1.57 unread messages | +0.02 | 1.58 | 1.55 | 80,700 | 10.48 | 7.01 | - |
01/04/69
|
1.55 | 1.55 unread messages | 0.00 | 1.56 | 1.54 | 140,300 | 10.34 | 7.10 | - |
31/03/69
|
1.54 | 1.55 unread messages | +0.01 | 1.55 | 1.54 | 186,200 | 10.34 | 7.10 | - |
30/03/69
|
1.54 | 1.54 unread messages | 0.00 | 1.54 | 1.53 | 204,900 | 10.28 | 7.14 | - |
27/03/69
|
1.53 | 1.54 unread messages | +0.01 | 1.55 | 1.53 | 50,700 | 10.28 | 7.14 | - |
26/03/69
|
1.55 | 1.53 unread messages | -0.02 | 1.55 | 1.53 | 15,500 | 10.21 | 7.19 | - |
25/03/69
|
1.55 | 1.55 unread messages | 0.00 | 1.55 | 1.54 | 121,600 | 10.34 | 7.10 | - |
24/03/69
|
1.51 | 1.55 unread messages | +0.02 | 1.55 | 1.51 | 69,500 | 10.34 | 7.10 | - |
23/03/69
|
1.55 | 1.53 unread messages | -0.03 | 1.55 | 1.50 | 323,100 | 10.21 | 7.19 | - |
20/03/69
|
1.54 | 1.56 unread messages | +0.01 | 1.56 | 1.54 | 27,700 | 10.41 | 7.05 | - |
19/03/69
|
1.57 | 1.55 unread messages | -0.02 | 1.57 | 1.54 | 4,000 | 10.34 | 7.10 | - |
18/03/69
|
1.55 | 1.57 unread messages | +0.01 | 1.57 | 1.55 | 104,000 | 10.48 | 7.01 | - |
17/03/69
|
1.55 | 1.56 unread messages | 0.00 | 1.56 | 1.55 | 7,300 | 10.41 | 7.05 | - |
16/03/69
|
1.55 | 1.56 unread messages | 0.00 | 1.56 | 1.55 | 11,900 | 10.41 | 7.05 | - |
13/03/69
|
1.53 | 1.56 unread messages | 0.00 | 1.57 | 1.53 | 42,900 | 10.41 | 7.05 | - |
12/03/69
|
1.56 | 1.56 unread messages | 0.00 | 1.56 | 1.53 | 89,400 | 10.41 | 7.05 | - |
11/03/69
|
1.56 | 1.56 unread messages | 0.00 | 1.57 | 1.55 | 25,700 | 10.41 | 7.05 | - |
10/03/69
|
1.56 | 1.56 unread messages | 0.00 | 1.56 | 1.54 | 127,800 | 10.41 | 7.05 | - |
09/03/69
|
1.48 | 1.56 unread messages | +0.05 | 1.56 | 1.40 | 261,100 | 10.41 | 7.05 | - |
06/03/69
|
1.49 | 1.51 unread messages | +0.01 | 1.51 | 1.48 | 77,600 | 10.08 | 7.28 | - |
05/03/69
|
1.49 | 1.50 unread messages | +0.02 | 1.51 | 1.48 | 135,900 | 10.01 | 7.33 | - |
04/03/69
|
1.52 | 1.48 unread messages | -0.05 | 1.52 | 1.47 | 253,500 | 9.88 | 7.43 | - |
02/03/69
|
1.52 | 1.53 unread messages | -0.03 | 1.56 | 1.50 | 379,700 | 10.21 | 7.19 | - |
27/02/69
|
1.57 | 1.56 unread messages | -0.01 | 1.58 | 1.56 | 103,600 | 10.41 | 7.05 | - |
26/02/69
|
1.58 | 1.57 unread messages | 0.00 | 1.59 | 1.56 | 513,100 | 10.48 | 7.01 | - |
25/02/69
|
1.58 | 1.57 unread messages | -0.03 | 1.59 | 1.57 | 345,500 | 10.48 | 7.01 | - |
24/02/69
|
1.58 | 1.60 unread messages | 0.00 | 1.60 | 1.54 | 376,900 | 9.64 | 6.88 | - |
23/02/69
|
1.63 | 1.60 unread messages | -0.02 | 1.63 | 1.53 | 302,700 | 9.64 | 6.88 | - |
20/02/69
|
1.61 | 1.62 unread messages | -0.01 | 1.63 | 1.58 | 175,600 | 9.76 | 6.79 | - |
19/02/69
|
1.61 | 1.63 unread messages | +0.01 | 1.63 | 1.61 | 118,100 | 9.82 | 6.75 | - |
18/02/69
|
1.62 | 1.62 unread messages | +0.01 | 1.62 | 1.60 | 224,900 | 9.76 | 6.79 | - |
17/02/69
|
1.61 | 1.61 unread messages | 0.00 | 1.62 | 1.60 | 114,100 | 9.70 | 6.83 | - |
16/02/69
|
1.58 | 1.61 unread messages | -0.01 | 1.62 | 1.58 | 22,300 | 9.70 | 6.83 | - |
13/02/69
|
1.60 | 1.62 unread messages | +0.01 | 1.62 | 1.60 | 28,700 | 9.76 | 6.79 | - |
12/02/69
|
1.55 | 1.61 unread messages | +0.06 | 1.61 | 1.54 | 644,900 | 9.70 | 6.83 | - |
11/02/69
|
1.53 | 1.55 unread messages | 0.00 | 1.58 | 1.53 | 718,400 | 9.34 | 7.10 | - |
10/02/69
|
1.54 | 1.55 unread messages | +0.01 | 1.55 | 1.52 | 35,300 | 9.34 | 7.10 | - |
09/02/69
|
1.51 | 1.54 unread messages | +0.02 | 1.54 | 1.51 | 118,900 | 9.28 | 7.14 | - |
06/02/69
|
1.51 | 1.52 unread messages | 0.00 | 1.54 | 1.51 | 128,600 | 9.16 | 7.24 | - |
05/02/69
|
1.52 | 1.52 unread messages | 0.00 | 1.52 | 1.51 | 8,600 | 9.16 | 7.24 | - |
04/02/69
|
1.51 | 1.52 unread messages | +0.01 | 1.52 | 1.51 | 5,500 | 9.16 | 7.24 | - |
03/02/69
|
1.51 | 1.51 unread messages | 0.00 | 1.52 | 1.51 | 25,900 | 9.10 | 7.28 | - |
02/02/69
|
1.51 | 1.51 unread messages | 0.00 | 1.52 | 1.51 | 74,600 | 9.10 | 7.28 | - |
30/01/69
|
1.51 | 1.51 unread messages | -0.01 | 1.52 | 1.50 | 19,500 | 9.10 | 7.28 | - |
29/01/69
|
1.51 | 1.52 unread messages | +0.01 | 1.52 | 1.51 | 4,800 | 9.16 | 7.24 | - |
28/01/69
|
1.52 | 1.51 unread messages | 0.00 | 1.52 | 1.50 | 102,900 | 9.10 | 7.28 | - |
27/01/69
|
1.51 | 1.51 unread messages | 0.00 | 1.52 | 1.51 | 25,300 | 9.10 | 7.28 | - |
26/01/69
|
1.51 | 1.51 unread messages | -0.01 | 1.53 | 1.51 | 28,400 | 9.10 | 7.28 | - |
23/01/69
|
1.50 | 1.52 unread messages | 0.00 | 1.52 | 1.50 | 27,700 | 9.16 | 7.24 | - |
22/01/69
|
1.52 | 1.52 unread messages | -0.02 | 1.54 | 1.51 | 83,300 | 9.16 | 7.24 | - |
21/01/69
|
1.51 | 1.54 unread messages | +0.01 | 1.54 | 1.50 | 431,600 | 9.28 | 7.14 | - |
20/01/69
|
1.51 | 1.53 unread messages | +0.01 | 1.53 | 1.51 | 129,100 | 9.22 | 7.19 | - |
19/01/69
|
1.50 | 1.52 unread messages | +0.02 | 1.52 | 1.49 | 10,300 | 9.16 | 7.24 | - |
16/01/69
|
1.51 | 1.50 unread messages | -0.01 | 1.52 | 1.47 | 212,200 | 9.04 | 7.33 | - |
15/01/69
|
1.49 | 1.51 unread messages | +0.02 | 1.52 | 1.49 | 55,800 | 9.10 | 7.28 | - |
14/01/69
|
1.51 | 1.49 unread messages | -0.02 | 1.51 | 1.48 | 43,900 | 8.98 | 7.38 | - |
13/01/69
|
1.48 | 1.51 unread messages | +0.02 | 1.51 | 1.47 | 55,100 | 9.10 | 7.28 | - |
12/01/69
|
1.50 | 1.49 unread messages | 0.00 | 1.51 | 1.48 | 124,500 | 8.98 | 7.38 | - |
09/01/69
|
1.49 | 1.49 unread messages | 0.00 | 1.50 | 1.49 | 18,900 | 8.98 | 7.38 | - |
08/01/69
|
1.48 | 1.49 unread messages | 0.00 | 1.49 | 1.48 | 30,700 | 8.98 | 7.38 | - |
07/01/69
|
1.49 | 1.49 unread messages | 0.00 | 1.50 | 1.48 | 42,300 | 8.98 | 7.38 | - |
06/01/69
|
1.49 | 1.49 unread messages | 0.00 | 1.50 | 1.47 | 62,200 | 8.98 | 7.38 | - |
05/01/69
|
1.48 | 1.49 unread messages | -0.01 | 1.50 | 1.48 | 42,600 | 8.98 | 7.38 | - |