ราคาหุ้นย้อนหลัง NSL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
21.60 | 21.30 unread messages | -0.40 | 21.60 | 21.10 | 513,100 | 10.58 | 4.93 | - |
30/04/69
|
21.70 | 21.70 unread messages | -0.40 | 21.70 | 21.50 | 116,400 | 10.77 | 4.84 | - |
29/04/69
|
21.80 | 22.10 unread messages | +0.30 | 22.20 | 21.60 | 410,700 | 10.97 | 4.75 | - |
28/04/69
|
21.80 | 21.80 unread messages | 0.00 | 21.80 | 21.50 | 194,600 | 10.82 | 4.82 | - |
27/04/69
|
21.70 | 21.80 unread messages | 0.00 | 21.80 | 21.60 | 229,800 | 10.82 | 4.82 | - |
24/04/69
|
21.90 | 21.80 unread messages | 0.00 | 21.90 | 21.60 | 146,300 | 10.82 | 4.82 | - |
23/04/69
|
21.90 | 21.80 unread messages | -0.10 | 21.90 | 21.60 | 175,200 | 10.82 | 4.82 | - |
22/04/69
|
21.80 | 21.90 unread messages | 0.00 | 21.90 | 21.70 | 239,400 | 10.87 | 4.79 | - |
21/04/69
|
21.90 | 21.90 unread messages | +0.10 | 21.90 | 21.70 | 145,500 | 10.87 | 4.79 | - |
20/04/69
|
21.50 | 21.80 unread messages | +0.20 | 21.80 | 21.50 | 157,100 | 10.82 | 4.82 | - |
17/04/69
|
21.70 | 21.60 unread messages | -0.10 | 21.70 | 21.40 | 314,800 | 10.73 | 4.86 | - |
10/04/69
|
21.90 | 21.80 unread messages | 0.00 | 22.00 | 21.60 | 335,200 | 10.82 | 4.82 | - |
09/04/69
|
22.20 | 21.80 unread messages | -0.50 | 22.20 | 21.70 | 192,700 | 10.82 | 4.82 | - |
08/04/69
|
21.80 | 22.30 unread messages | +0.70 | 22.30 | 21.70 | 923,500 | 11.07 | 4.71 | - |
07/04/69
|
21.60 | 21.60 unread messages | -0.20 | 21.70 | 21.50 | 399,200 | 10.73 | 4.86 | - |
03/04/69
|
22.20 | 21.80 unread messages | -0.50 | 22.20 | 21.60 | 467,600 | 10.82 | 4.82 | - |
02/04/69
|
22.20 | 22.30 unread messages | -0.10 | 22.30 | 22.00 | 373,200 | 11.07 | 4.71 | - |
01/04/69
|
22.10 | 22.40 unread messages | +0.40 | 22.50 | 22.10 | 536,700 | 11.12 | 4.69 | - |
31/03/69
|
22.00 | 22.00 unread messages | -0.10 | 22.10 | 21.80 | 232,600 | 10.92 | 4.77 | - |
30/03/69
|
21.80 | 22.10 unread messages | 0.00 | 22.10 | 21.80 | 117,800 | 10.97 | 4.75 | - |
27/03/69
|
22.00 | 22.10 unread messages | +0.10 | 22.10 | 21.90 | 181,200 | 10.97 | 4.75 | - |
26/03/69
|
22.00 | 22.00 unread messages | -0.30 | 22.00 | 21.80 | 153,100 | 10.92 | 4.77 | - |
25/03/69
|
21.70 | 22.30 unread messages | +0.80 | 22.50 | 21.70 | 950,200 | 11.07 | 4.71 | - |
24/03/69
|
21.60 | 21.50 unread messages | -0.10 | 21.80 | 21.30 | 331,300 | 10.68 | 4.88 | - |
23/03/69
|
22.00 | 21.60 unread messages | -0.60 | 22.00 | 21.10 | 765,900 | 10.73 | 4.86 | - |
20/03/69
|
22.00 | 22.20 unread messages | +0.10 | 22.30 | 22.00 | 209,000 | 11.02 | 4.73 | - |
19/03/69
|
22.50 | 22.10 unread messages | -0.60 | 22.60 | 21.90 | 790,900 | 10.97 | 4.75 | - |
18/03/69
|
22.70 | 22.70 unread messages | 0.00 | 22.70 | 22.50 | 445,600 | 11.27 | 4.63 | - |
17/03/69
|
22.80 | 22.70 unread messages | +0.10 | 22.80 | 22.50 | 417,500 | 11.27 | 4.63 | - |
16/03/69
|
22.90 | 22.60 unread messages | -0.30 | 22.90 | 22.40 | 521,600 | 11.37 | 4.59 | - |
13/03/69
|
23.00 | 22.90 unread messages | -0.20 | 23.00 | 22.70 | 469,100 | 11.37 | 4.59 | - |
12/03/69
|
22.80 | 23.10 unread messages | +0.20 | 23.20 | 22.80 | 688,700 | 11.47 | 4.55 | - |
11/03/69
|
22.70 | 22.90 unread messages | +0.40 | 23.30 | 22.70 | 987,000 | 11.37 | 4.59 | - |
10/03/69
|
22.90 | 22.50 unread messages | +0.10 | 22.90 | 22.40 | 399,900 | 11.17 | 4.67 | - |
09/03/69
|
22.20 | 22.40 unread messages | -0.70 | 22.80 | 22.20 | 887,100 | 11.12 | 4.69 | - |
06/03/69
|
23.30 | 23.10 unread messages | -0.20 | 23.40 | 23.10 | 213,300 | 11.47 | 4.55 | - |
05/03/69
|
23.20 | 23.30 unread messages | +0.10 | 23.50 | 23.00 | 399,300 | 11.57 | 4.51 | - |
04/03/69
|
22.70 | 23.20 unread messages | -0.50 | 23.20 | 22.40 | 1,395,000 | 11.52 | 4.53 | - |
02/03/69
|
23.90 | 23.70 unread messages | -1.10 | 24.00 | 23.50 | 1,503,800 | 11.77 | 4.43 | - |
27/02/69
|
24.80 | 24.80 unread messages | 0.00 | 24.90 | 24.40 | 493,100 | 12.22 | 3.63 | - |
26/02/69
|
25.25 | 24.80 unread messages | -0.20 | 25.25 | 24.70 | 650,100 | 12.22 | 3.63 | - |
25/02/69
|
25.00 | 25.00 unread messages | +0.20 | 25.25 | 24.70 | 750,400 | 12.32 | 3.60 | - |
24/02/69
|
24.60 | 24.80 unread messages | +0.20 | 24.80 | 24.20 | 1,002,300 | 12.22 | 3.63 | - |
23/02/69
|
25.00 | 24.60 unread messages | -0.40 | 25.25 | 24.10 | 1,212,800 | 12.12 | 3.66 | - |
20/02/69
|
25.50 | 25.00 unread messages | -0.75 | 25.50 | 24.80 | 1,229,700 | 12.32 | 3.60 | - |
19/02/69
|
25.50 | 25.75 unread messages | +0.25 | 25.75 | 25.00 | 1,201,700 | 12.69 | 3.50 | - |
18/02/69
|
25.00 | 25.50 unread messages | +1.00 | 25.50 | 24.90 | 1,227,500 | 12.56 | 3.53 | - |
17/02/69
|
23.80 | 24.50 unread messages | +0.70 | 24.60 | 23.40 | 1,839,400 | 12.07 | 3.67 | - |
16/02/69
|
23.90 | 23.80 unread messages | -0.10 | 24.20 | 23.60 | 908,800 | 11.73 | 3.78 | - |
13/02/69
|
24.00 | 23.90 unread messages | -0.10 | 24.30 | 23.70 | 1,009,200 | 11.77 | 3.77 | - |
12/02/69
|
23.40 | 24.00 unread messages | +0.50 | 24.00 | 23.30 | 835,900 | 11.82 | 3.75 | - |
11/02/69
|
23.50 | 23.50 unread messages | +0.10 | 23.70 | 23.30 | 950,300 | 11.58 | 3.83 | - |
10/02/69
|
23.10 | 23.40 unread messages | +0.30 | 23.50 | 23.00 | 918,800 | 11.53 | 3.85 | - |
09/02/69
|
22.80 | 23.10 unread messages | +0.50 | 23.10 | 22.70 | 880,500 | 11.38 | 3.90 | - |
06/02/69
|
22.80 | 22.60 unread messages | -0.30 | 22.90 | 22.40 | 865,700 | 11.13 | 3.98 | - |
05/02/69
|
22.50 | 22.90 unread messages | +0.30 | 22.90 | 22.50 | 469,900 | 11.28 | 3.93 | - |
04/02/69
|
22.60 | 22.60 unread messages | +0.10 | 22.60 | 22.30 | 435,200 | 11.13 | 3.98 | - |
03/02/69
|
22.50 | 22.50 unread messages | +0.10 | 22.70 | 22.40 | 602,100 | 11.09 | 4.00 | - |
02/02/69
|
23.20 | 22.40 unread messages | -0.70 | 23.20 | 22.30 | 1,099,500 | 11.04 | 4.02 | - |
30/01/69
|
23.40 | 23.10 unread messages | -0.30 | 23.50 | 22.90 | 655,900 | 11.38 | 3.90 | - |
29/01/69
|
23.30 | 23.40 unread messages | +0.20 | 23.60 | 23.00 | 1,202,200 | 11.53 | 3.85 | - |
28/01/69
|
22.60 | 23.20 unread messages | +0.60 | 23.20 | 22.60 | 1,358,200 | 11.43 | 3.88 | - |
27/01/69
|
22.50 | 22.60 unread messages | +0.10 | 22.70 | 22.40 | 368,500 | 11.13 | 3.98 | - |
26/01/69
|
22.60 | 22.50 unread messages | -0.10 | 22.70 | 22.30 | 358,000 | 11.09 | 4.00 | - |
23/01/69
|
22.80 | 22.60 unread messages | -0.30 | 22.90 | 22.50 | 389,600 | 11.13 | 3.98 | - |
22/01/69
|
23.10 | 22.90 unread messages | -0.20 | 23.20 | 22.60 | 523,700 | 11.28 | 3.93 | - |
21/01/69
|
23.30 | 23.10 unread messages | -0.10 | 23.30 | 22.80 | 411,900 | 11.38 | 3.90 | - |
20/01/69
|
22.80 | 23.20 unread messages | +0.30 | 23.50 | 22.80 | 670,500 | 11.43 | 3.88 | - |
19/01/69
|
22.50 | 22.90 unread messages | +0.40 | 22.90 | 22.30 | 466,400 | 11.28 | 3.93 | - |
16/01/69
|
22.20 | 22.50 unread messages | +0.40 | 22.70 | 21.70 | 958,200 | 11.09 | 4.00 | - |
15/01/69
|
22.10 | 22.10 unread messages | 0.00 | 22.20 | 21.90 | 335,300 | 10.89 | 4.07 | - |
14/01/69
|
22.40 | 22.10 unread messages | -0.30 | 22.40 | 21.90 | 574,100 | 10.89 | 4.07 | - |
13/01/69
|
22.80 | 22.40 unread messages | -0.30 | 22.90 | 21.90 | 783,200 | 11.04 | 4.02 | - |
12/01/69
|
23.20 | 22.70 unread messages | -0.60 | 23.20 | 22.50 | 582,100 | 11.18 | 3.96 | - |
09/01/69
|
23.80 | 23.30 unread messages | -0.40 | 23.80 | 23.10 | 536,700 | 11.48 | 3.86 | - |
08/01/69
|
24.00 | 23.70 unread messages | -0.30 | 24.00 | 23.40 | 498,600 | 11.68 | 3.80 | - |
07/01/69
|
23.40 | 24.00 unread messages | +0.60 | 24.40 | 23.10 | 1,537,900 | 11.82 | 3.75 | - |
06/01/69
|
22.70 | 23.40 unread messages | +0.70 | 23.40 | 22.60 | 765,000 | 11.53 | 3.85 | - |
05/01/69
|
23.10 | 22.70 unread messages | -0.40 | 23.10 | 22.50 | 692,200 | 11.18 | 3.96 | - |