ราคาหุ้นย้อนหลัง NTSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.75 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 300 | 8.20 | 2.09 | - |
28/04/68
|
5.65 | 5.80 unread messages | +0.05 | 5.80 | 5.65 | 6,500 | 8.20 | 2.09 | - |
25/04/68
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.55 | 5,400 | 8.12 | 2.11 | - |
24/04/68
|
5.70 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 4,900 | 8.12 | 2.11 | - |
23/04/68
|
5.75 | 5.75 unread messages | +0.05 | 5.75 | 5.75 | 5,900 | 8.12 | 2.11 | - |
22/04/68
|
5.60 | 5.70 unread messages | +0.05 | 5.80 | 5.50 | 10,600 | 8.05 | 2.13 | - |
21/04/68
|
5.70 | 5.65 unread messages | +0.05 | 5.75 | 5.60 | 22,500 | 7.98 | 2.15 | - |
18/04/68
|
5.45 | 5.60 unread messages | +0.20 | 5.70 | 5.45 | 20,500 | 7.91 | 2.16 | - |
17/04/68
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.40 | 86,000 | 7.63 | 2.24 | - |
16/04/68
|
5.45 | 5.40 unread messages | 0.00 | 5.45 | 5.40 | 4,600 | 7.63 | 2.24 | - |
11/04/68
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 21,000 | 7.63 | 2.24 | - |
10/04/68
|
5.45 | 5.40 unread messages | 0.00 | 5.65 | 5.30 | 30,600 | 7.63 | 2.24 | - |
09/04/68
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.30 | 33,000 | 7.63 | 2.24 | - |
08/04/68
|
5.20 | 5.40 unread messages | -0.05 | 5.40 | 5.20 | 9,600 | 7.63 | 2.24 | - |
04/04/68
|
5.55 | 5.45 unread messages | -0.25 | 5.55 | 5.45 | 22,300 | 7.70 | 2.22 | - |
03/04/68
|
5.65 | 5.70 unread messages | -0.05 | 5.70 | 5.55 | 6,200 | 8.05 | 2.13 | - |
02/04/68
|
5.70 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 2,500 | 8.12 | 2.11 | - |
01/04/68
|
5.80 | 5.70 unread messages | +0.20 | 5.80 | 5.60 | 1,100 | 8.05 | 2.13 | - |
31/03/68
|
5.55 | 5.50 unread messages | -0.10 | 5.60 | 5.45 | 43,500 | 7.77 | 2.20 | - |
28/03/68
|
5.65 | 5.60 unread messages | -0.10 | 5.65 | 5.55 | 15,000 | 7.91 | 2.16 | - |
27/03/68
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 4,800 | 8.05 | 2.13 | - |
26/03/68
|
5.75 | 5.65 unread messages | -0.10 | 5.75 | 5.65 | 19,700 | 7.98 | 2.15 | - |
25/03/68
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.65 | 15,000 | 8.12 | 2.11 | - |
24/03/68
|
5.70 | 5.75 unread messages | -0.05 | 5.80 | 5.70 | 16,000 | 8.12 | 2.11 | - |
21/03/68
|
5.75 | 5.80 unread messages | -0.05 | 5.80 | 5.70 | 21,300 | 8.20 | 2.09 | - |
20/03/68
|
5.80 | 5.85 unread messages | +0.05 | 5.85 | 5.70 | 20,300 | 8.27 | 2.07 | - |
19/03/68
|
5.75 | 5.80 unread messages | -0.05 | 5.90 | 5.75 | 48,200 | 8.20 | 2.09 | - |
18/03/68
|
6.00 | 5.85 unread messages | -0.15 | 6.05 | 5.70 | 61,500 | 8.27 | 2.07 | - |
17/03/68
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.80 | 71,600 | 8.48 | 2.02 | - |
14/03/68
|
5.95 | 6.00 unread messages | +0.05 | 6.05 | 5.95 | 40,800 | 8.48 | 2.02 | - |
13/03/68
|
6.10 | 5.95 unread messages | -2.45 | 6.15 | 5.90 | 433,500 | 8.41 | 2.04 | - |
12/03/68
|
8.45 | 8.40 unread messages | 0.00 | 8.45 | 8.30 | 193,500 | 8.99 | 1.90 | - |
11/03/68
|
8.45 | 8.40 unread messages | -0.10 | 8.50 | 8.40 | 158,800 | 8.99 | 1.90 | - |
10/03/68
|
8.55 | 8.50 unread messages | +0.05 | 8.55 | 8.45 | 26,700 | 9.10 | 1.88 | - |
07/03/68
|
8.40 | 8.45 unread messages | 0.00 | 8.50 | 8.40 | 28,600 | 9.05 | 1.89 | - |
06/03/68
|
8.55 | 8.45 unread messages | -0.05 | 8.70 | 8.40 | 260,500 | 9.05 | 1.89 | - |
05/03/68
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.40 | 64,500 | 9.10 | 1.88 | - |
04/03/68
|
8.65 | 8.50 unread messages | -0.05 | 8.65 | 8.50 | 33,600 | 9.10 | 1.88 | - |
03/03/68
|
8.60 | 8.55 unread messages | -0.15 | 8.70 | 8.45 | 21,500 | 9.15 | 1.87 | - |
28/02/68
|
8.75 | 8.70 unread messages | -0.05 | 8.75 | 8.55 | 82,700 | 9.31 | 1.84 | - |
27/02/68
|
8.75 | 8.75 unread messages | -0.10 | 8.80 | 8.70 | 66,600 | 9.37 | 1.83 | - |
26/02/68
|
8.75 | 8.85 unread messages | +0.10 | 8.85 | 8.70 | 68,500 | 9.47 | 1.81 | - |
25/02/68
|
9.05 | 8.75 unread messages | -0.35 | 9.05 | 8.55 | 111,800 | 9.37 | 1.83 | - |
24/02/68
|
9.30 | 9.10 unread messages | -0.10 | 9.35 | 9.10 | 74,400 | 9.74 | 1.76 | - |
21/02/68
|
10.60 | 9.20 unread messages | +1.05 | 10.60 | 9.15 | 790,900 | 9.85 | 3.04 | - |
20/02/68
|
8.05 | 8.15 unread messages | -0.25 | 8.35 | 8.05 | 14,900 | 9.70 | 3.44 | - |
19/02/68
|
8.45 | 8.40 unread messages | -0.05 | 8.45 | 8.40 | 1,200 | 9.99 | 3.33 | - |
18/02/68
|
8.50 | 8.45 unread messages | +0.05 | 8.50 | 8.45 | 2,700 | 10.05 | 3.31 | - |
17/02/68
|
8.55 | 8.40 unread messages | -0.10 | 8.55 | 8.40 | 6,300 | 9.99 | 3.33 | - |
14/02/68
|
8.50 | 8.50 unread messages | +0.05 | 8.50 | 8.40 | 300 | 10.11 | 3.29 | - |
13/02/68
|
8.00 | 8.45 unread messages | 0.00 | 8.45 | 8.00 | 27,500 | 10.05 | 3.31 | - |
11/02/68
|
8.30 | 8.45 unread messages | -0.10 | 8.60 | 8.30 | 3,300 | 10.05 | 3.31 | - |
10/02/68
|
8.30 | 8.55 unread messages | 0.00 | 8.55 | 8.30 | 1,500 | 10.17 | 3.27 | - |
07/02/68
|
8.60 | 8.55 unread messages | +0.05 | 8.60 | 8.50 | 12,000 | 10.17 | 3.27 | - |
06/02/68
|
8.95 | 8.50 unread messages | -0.10 | 8.95 | 8.50 | 9,100 | 10.11 | 3.29 | - |
05/02/68
|
8.45 | 8.60 unread messages | 0.00 | 8.65 | 8.35 | 7,200 | 10.23 | 3.26 | - |
04/02/68
|
8.35 | 8.60 unread messages | 0.00 | 8.70 | 8.35 | 6,900 | 10.23 | 3.26 | - |
03/02/68
|
8.70 | 8.60 unread messages | -0.15 | 8.70 | 8.00 | 31,200 | 10.23 | 3.26 | - |
31/01/68
|
8.95 | 8.75 unread messages | 0.00 | 8.95 | 8.70 | 106,700 | 10.41 | 3.20 | - |
30/01/68
|
8.70 | 8.75 unread messages | +0.05 | 8.75 | 8.70 | 2,200 | 10.41 | 3.20 | - |
29/01/68
|
8.75 | 8.70 unread messages | 0.00 | 8.75 | 8.65 | 13,900 | 10.35 | 3.22 | - |
28/01/68
|
8.70 | 8.70 unread messages | 0.00 | 8.80 | 8.70 | 11,500 | 10.35 | 3.22 | - |
27/01/68
|
8.80 | 8.70 unread messages | -0.15 | 8.80 | 8.70 | 41,500 | 10.35 | 3.22 | - |
24/01/68
|
8.85 | 8.85 unread messages | 0.00 | 8.85 | 8.85 | 100 | 10.53 | 3.16 | - |
23/01/68
|
8.75 | 8.85 unread messages | 0.00 | 8.85 | 8.75 | 7,000 | 10.53 | 3.16 | - |
22/01/68
|
8.85 | 8.85 unread messages | 0.00 | 8.85 | 8.85 | 10,300 | 10.53 | 3.16 | - |
21/01/68
|
8.85 | 8.85 unread messages | +0.05 | 8.90 | 8.85 | 900 | 10.53 | 3.16 | - |
20/01/68
|
8.85 | 8.80 unread messages | -0.05 | 8.85 | 8.80 | 5,600 | 10.47 | 3.18 | - |
17/01/68
|
8.90 | 8.85 unread messages | +0.05 | 8.95 | 8.75 | 19,500 | 10.53 | 3.16 | - |
16/01/68
|
8.80 | 8.80 unread messages | -0.05 | 8.80 | 8.80 | 1,100 | 10.47 | 3.18 | - |
15/01/68
|
8.85 | 8.85 unread messages | +0.05 | 8.85 | 8.75 | 1,700 | 10.53 | 3.16 | - |
14/01/68
|
8.80 | 8.80 unread messages | -0.20 | 9.00 | 8.70 | 11,700 | 10.47 | 3.18 | - |
13/01/68
|
8.80 | 9.00 unread messages | +0.20 | 9.00 | 8.75 | 7,500 | 10.71 | 3.11 | - |
10/01/68
|
8.80 | 8.80 unread messages | 0.00 | 8.95 | 8.70 | 9,100 | 10.47 | 3.18 | - |
09/01/68
|
8.75 | 8.80 unread messages | -0.15 | 8.90 | 8.75 | 6,900 | 10.47 | 3.18 | - |
08/01/68
|
9.05 | 8.95 unread messages | -0.30 | 9.05 | 8.95 | 43,500 | 10.65 | 3.13 | - |
07/01/68
|
9.20 | 9.25 unread messages | 0.00 | 9.25 | 9.20 | 1,100 | 11.01 | 3.03 | - |
06/01/68
|
9.25 | 9.25 unread messages | 0.00 | 9.30 | 9.20 | 3,900 | 11.01 | 3.03 | - |
03/01/68
|
9.20 | 9.25 unread messages | +0.05 | 9.25 | 9.20 | 8,700 | 11.01 | 3.03 | - |
02/01/68
|
9.15 | 9.20 unread messages | +0.05 | 9.20 | 9.15 | 2,200 | 10.95 | 3.04 | - |