ราคาหุ้นย้อนหลัง NTF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
15.50 | 15.50 unread messages | 0.00 | 15.50 | 15.10 | 918,900 | 13.50 | 0.74 | - |
29/04/69
|
15.20 | 15.50 unread messages | +0.30 | 17.10 | 14.80 | 10,428,000 | 13.50 | 0.74 | - |
28/04/69
|
15.00 | 15.20 unread messages | +0.30 | 15.30 | 14.60 | 3,723,600 | 13.24 | 0.75 | - |
27/04/69
|
13.30 | 14.90 unread messages | +1.70 | 14.90 | 13.30 | 7,461,100 | 12.98 | 0.77 | - |
24/04/69
|
13.60 | 13.20 unread messages | -0.40 | 14.00 | 12.80 | 4,339,900 | 11.50 | 0.87 | - |
23/04/69
|
13.70 | 13.60 unread messages | -0.10 | 14.00 | 13.50 | 2,453,200 | 11.85 | 0.84 | - |
22/04/69
|
13.80 | 13.70 unread messages | -0.10 | 14.00 | 13.60 | 1,580,100 | 11.93 | 0.84 | - |
21/04/69
|
13.40 | 13.80 unread messages | +0.40 | 13.90 | 13.40 | 1,088,300 | 12.02 | 0.83 | - |
20/04/69
|
13.90 | 13.40 unread messages | -0.50 | 14.40 | 13.30 | 4,124,700 | 11.67 | 0.85 | - |
17/04/69
|
13.90 | 13.90 unread messages | -0.10 | 14.40 | 13.70 | 3,743,500 | 12.11 | 0.82 | - |
10/04/69
|
12.50 | 12.40 unread messages | 0.00 | 12.60 | 12.20 | 830,000 | 10.80 | 0.92 | - |
09/04/69
|
12.70 | 12.40 unread messages | -0.50 | 12.90 | 12.20 | 1,625,900 | 10.80 | 0.92 | - |
08/04/69
|
12.90 | 12.90 unread messages | +0.10 | 13.20 | 12.80 | 1,603,300 | 11.24 | 0.89 | - |
07/04/69
|
12.80 | 12.80 unread messages | 0.00 | 13.00 | 12.50 | 1,571,500 | 11.15 | 0.89 | - |
03/04/69
|
12.90 | 12.80 unread messages | 0.00 | 13.00 | 12.40 | 1,928,300 | 11.15 | 0.89 | - |
02/04/69
|
12.60 | 12.80 unread messages | +0.10 | 13.30 | 12.50 | 5,195,500 | 11.15 | 0.89 | - |
01/04/69
|
12.90 | 12.70 unread messages | +0.10 | 13.00 | 12.30 | 3,541,100 | 11.06 | 0.90 | - |
31/03/69
|
12.60 | 12.60 unread messages | 0.00 | 12.80 | 12.10 | 2,959,900 | 10.97 | 0.91 | - |
30/03/69
|
11.20 | 12.60 unread messages | +1.20 | 12.90 | 11.20 | 7,397,900 | 10.97 | 0.91 | - |
27/03/69
|
11.30 | 11.40 unread messages | +0.20 | 11.90 | 11.20 | 2,889,500 | 9.93 | 1.00 | - |
26/03/69
|
11.60 | 11.20 unread messages | -0.60 | 11.70 | 11.10 | 3,669,100 | 9.76 | 1.02 | - |
25/03/69
|
11.40 | 11.80 unread messages | +0.60 | 12.10 | 10.80 | 9,773,500 | 10.28 | 0.97 | - |
24/03/69
|
10.90 | 11.20 unread messages | +0.40 | 11.80 | 10.90 | 4,107,900 | 9.76 | 1.02 | - |
23/03/69
|
11.70 | 10.80 unread messages | -1.10 | 11.80 | 10.80 | 3,788,000 | 9.41 | 1.06 | - |
20/03/69
|
12.10 | 11.90 unread messages | 0.00 | 12.30 | 11.70 | 2,036,500 | 10.37 | 0.96 | - |
19/03/69
|
12.30 | 11.90 unread messages | -0.60 | 12.60 | 11.60 | 5,030,200 | 10.37 | 0.96 | - |
18/03/69
|
13.00 | 12.50 unread messages | -0.30 | 13.20 | 12.30 | 5,725,000 | 10.89 | 0.92 | - |
17/03/69
|
13.10 | 12.80 unread messages | 0.00 | 13.10 | 12.20 | 5,789,600 | 11.15 | 0.89 | - |
16/03/69
|
13.80 | 12.80 unread messages | -0.80 | 13.90 | 12.60 | 6,566,900 | 11.85 | 0.84 | - |
13/03/69
|
14.50 | 13.60 unread messages | -0.70 | 14.80 | 13.30 | 16,863,500 | 11.85 | 0.84 | - |
12/03/69
|
11.60 | 14.30 unread messages | +2.70 | 14.60 | 11.60 | 23,016,600 | 12.46 | 0.80 | - |
11/03/69
|
12.30 | 11.60 unread messages | -0.50 | 12.90 | 11.40 | 20,574,400 | 10.10 | 0.99 | - |
10/03/69
|
10.20 | 12.10 unread messages | +2.10 | 12.60 | 10.00 | 28,669,900 | 10.54 | 0.95 | - |
09/03/69
|
9.40 | 10.00 unread messages | -0.20 | 10.50 | 9.40 | 4,735,900 | 8.71 | 1.15 | - |
06/03/69
|
9.80 | 10.20 unread messages | +0.40 | 10.40 | 9.40 | 5,544,500 | 8.88 | 1.12 | - |
05/03/69
|
10.40 | 9.80 unread messages | 0.00 | 10.40 | 8.35 | 10,892,800 | 8.54 | 1.17 | - |
04/03/69
|
10.20 | 9.80 unread messages | -1.00 | 10.60 | 9.70 | 7,631,000 | 8.54 | 1.17 | - |
02/03/69
|
11.10 | 10.80 unread messages | -0.60 | 11.80 | 10.60 | 14,649,000 | 9.41 | 1.06 | - |
27/02/69
|
10.30 | 11.40 unread messages | +1.30 | 11.60 | 10.00 | 28,034,600 | 9.93 | 1.00 | - |
26/02/69
|
10.20 | 10.10 unread messages | +0.80 | 11.20 | 9.60 | 25,997,400 | 8.80 | 1.13 | - |
25/02/69
|
7.35 | 9.30 unread messages | +2.15 | 9.30 | 7.20 | 15,136,300 | 8.10 | 1.23 | - |
24/02/69
|
6.85 | 7.15 unread messages | +0.15 | 7.15 | 6.55 | 3,037,000 | 6.23 | 1.54 | - |
23/02/69
|
6.40 | 7.00 unread messages | +0.65 | 7.25 | 6.40 | 5,270,800 | 6.69 | 0.00 | - |
20/02/69
|
6.45 | 6.35 unread messages | -0.15 | 6.45 | 6.35 | 516,100 | 6.07 | 0.00 | - |
19/02/69
|
6.50 | 6.50 unread messages | 0.00 | 6.65 | 6.35 | 1,235,000 | 6.21 | 0.00 | - |
18/02/69
|
6.15 | 6.50 unread messages | +0.40 | 6.60 | 6.10 | 2,944,600 | 6.21 | 0.00 | - |
17/02/69
|
6.10 | 6.10 unread messages | 0.00 | 6.10 | 6.00 | 675,700 | 5.83 | 0.00 | - |
16/02/69
|
6.10 | 6.10 unread messages | +0.05 | 6.20 | 6.05 | 606,100 | 5.83 | 0.00 | - |
13/02/69
|
6.15 | 6.05 unread messages | -0.10 | 6.15 | 6.00 | 774,600 | 5.78 | 0.00 | - |
12/02/69
|
5.85 | 6.15 unread messages | +0.30 | 6.20 | 5.85 | 2,204,700 | 5.88 | 0.00 | - |
11/02/69
|
5.95 | 5.85 unread messages | -0.10 | 6.00 | 5.85 | 494,800 | 5.59 | 0.00 | - |
10/02/69
|
6.00 | 5.95 unread messages | 0.00 | 6.10 | 5.80 | 4,740,000 | 5.68 | 0.00 | - |
09/02/69
|
6.00 | 5.95 unread messages | 0.00 | 6.05 | 5.80 | 1,170,200 | 5.68 | 0.00 | - |
06/02/69
|
5.95 | 5.95 unread messages | +0.05 | 6.15 | 5.90 | 4,017,200 | 5.68 | 0.00 | - |
05/02/69
|
5.75 | 5.90 unread messages | +0.15 | 5.95 | 5.65 | 2,192,700 | 5.64 | 0.00 | - |
04/02/69
|
5.95 | 5.75 unread messages | -0.15 | 6.00 | 5.70 | 1,724,300 | 5.49 | 0.00 | - |
03/02/69
|
5.85 | 5.90 unread messages | +0.05 | 5.95 | 5.80 | 1,791,200 | 5.64 | 0.00 | - |
02/02/69
|
5.65 | 5.85 unread messages | +0.35 | 5.95 | 5.50 | 5,794,900 | 5.59 | 0.00 | - |
30/01/69
|
5.25 | 5.50 unread messages | +0.25 | 5.65 | 5.25 | 2,218,600 | 5.25 | 0.00 | - |
29/01/69
|
5.35 | 5.25 unread messages | -0.10 | 5.35 | 5.20 | 467,400 | 5.02 | 0.00 | - |
28/01/69
|
5.35 | 5.35 unread messages | 0.00 | 5.45 | 5.30 | 530,400 | 5.11 | 0.00 | - |
27/01/69
|
5.50 | 5.35 unread messages | -0.15 | 5.55 | 5.35 | 608,300 | 5.11 | 0.00 | - |
26/01/69
|
5.15 | 5.50 unread messages | +0.35 | 5.50 | 5.05 | 2,588,000 | 5.25 | 0.00 | - |
23/01/69
|
5.05 | 5.15 unread messages | +0.15 | 5.25 | 5.05 | 835,200 | 4.92 | 0.00 | - |
22/01/69
|
5.20 | 5.00 unread messages | -0.20 | 5.25 | 5.00 | 638,600 | 4.78 | 0.00 | - |
21/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.30 | 5.15 | 577,700 | 4.97 | 0.00 | - |
20/01/69
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 609,000 | 4.97 | 0.00 | - |
19/01/69
|
5.05 | 5.15 unread messages | +0.10 | 5.35 | 4.98 | 1,731,100 | 4.92 | 0.00 | - |
16/01/69
|
5.00 | 5.05 unread messages | +0.13 | 5.05 | 4.90 | 669,500 | 4.82 | 0.00 | - |
15/01/69
|
4.96 | 4.92 unread messages | -0.04 | 5.05 | 4.92 | 514,800 | 4.70 | 0.00 | - |
14/01/69
|
4.76 | 4.96 unread messages | +0.18 | 5.00 | 4.76 | 921,500 | 4.74 | 0.00 | - |
13/01/69
|
4.84 | 4.78 unread messages | -0.04 | 4.88 | 4.72 | 920,900 | 4.57 | 0.00 | - |
12/01/69
|
5.00 | 4.82 unread messages | -0.18 | 5.05 | 4.68 | 1,945,600 | 4.60 | 0.00 | - |
09/01/69
|
5.25 | 5.00 unread messages | -0.30 | 5.35 | 4.98 | 2,461,200 | 4.78 | 0.00 | - |
08/01/69
|
5.60 | 5.30 unread messages | -0.25 | 5.60 | 5.25 | 1,992,400 | 5.06 | 0.00 | - |
07/01/69
|
5.70 | 5.55 unread messages | -0.10 | 5.75 | 5.45 | 2,809,700 | 5.30 | 0.00 | - |
06/01/69
|
6.25 | 5.65 unread messages | -0.60 | 6.40 | 5.60 | 7,159,500 | 5.40 | 0.00 | - |
05/01/69
|
6.20 | 6.25 unread messages | +0.05 | 6.30 | 6.15 | 1,201,900 | 5.97 | 0.00 | - |