ราคาหุ้นย้อนหลัง NTSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
02/04/69
|
6.15 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 600 | 6.84 | 4.88 | - |
01/04/69
|
6.10 | 6.10 unread messages | +0.10 | 6.10 | 6.00 | 20,200 | 6.78 | 4.92 | - |
31/03/69
|
6.05 | 6.00 unread messages | +0.05 | 6.15 | 5.95 | 29,600 | 6.67 | 5.00 | - |
30/03/69
|
6.00 | 5.95 unread messages | -0.05 | 6.10 | 5.95 | 16,200 | 6.61 | 5.04 | - |
27/03/69
|
6.00 | 6.00 unread messages | -0.05 | 6.05 | 6.00 | 9,500 | 6.67 | 5.00 | - |
26/03/69
|
6.00 | 6.05 unread messages | 0.00 | 6.05 | 6.00 | 12,300 | 6.73 | 4.96 | - |
25/03/69
|
6.10 | 6.05 unread messages | +0.05 | 6.10 | 6.00 | 16,700 | 6.73 | 4.96 | - |
24/03/69
|
6.15 | 6.00 unread messages | -0.15 | 6.30 | 6.00 | 66,900 | 6.67 | 5.00 | - |
23/03/69
|
6.30 | 6.15 unread messages | -0.15 | 6.30 | 6.15 | 7,100 | 6.84 | 4.88 | - |
20/03/69
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.25 | 2,000 | 7.00 | 4.76 | - |
19/03/69
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.20 | 4,100 | 7.00 | 4.76 | - |
18/03/69
|
6.45 | 6.30 unread messages | -0.20 | 6.45 | 6.20 | 87,600 | 7.00 | 4.76 | - |
17/03/69
|
6.50 | 6.50 unread messages | +0.05 | 6.50 | 6.35 | 71,200 | 7.23 | 4.62 | - |
16/03/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.35 | 52,100 | 7.17 | 4.65 | - |
13/03/69
|
6.60 | 6.45 unread messages | -0.30 | 6.60 | 6.35 | 11,300 | 7.17 | 4.65 | - |
12/03/69
|
6.55 | 6.75 unread messages | +0.20 | 6.85 | 6.50 | 46,300 | 7.50 | 4.44 | - |
11/03/69
|
6.45 | 6.55 unread messages | +0.10 | 6.55 | 6.40 | 17,900 | 7.28 | 4.58 | - |
10/03/69
|
6.50 | 6.45 unread messages | 0.00 | 6.55 | 6.40 | 21,000 | 7.17 | 4.65 | - |
09/03/69
|
6.35 | 6.45 unread messages | 0.00 | 6.65 | 6.25 | 22,200 | 7.17 | 4.65 | - |
06/03/69
|
6.35 | 6.45 unread messages | +0.10 | 6.50 | 6.35 | 29,100 | 7.17 | 4.65 | - |
05/03/69
|
6.60 | 6.35 unread messages | 0.00 | 6.60 | 6.35 | 27,100 | 7.06 | 4.72 | - |
04/03/69
|
6.80 | 6.35 unread messages | -0.55 | 6.90 | 6.30 | 338,800 | 7.06 | 4.72 | - |
02/03/69
|
6.45 | 6.90 unread messages | +0.20 | 6.90 | 6.45 | 92,300 | 7.67 | 4.35 | - |
27/02/69
|
7.30 | 6.70 unread messages | -0.75 | 7.30 | 6.40 | 394,600 | 7.45 | 4.48 | - |
26/02/69
|
7.50 | 7.45 unread messages | +0.10 | 7.55 | 7.40 | 52,600 | 7.97 | 1.61 | - |
25/02/69
|
7.50 | 7.35 unread messages | -0.05 | 7.50 | 7.35 | 4,400 | 7.86 | 1.63 | - |
24/02/69
|
7.45 | 7.40 unread messages | +0.10 | 7.75 | 7.30 | 34,700 | 7.92 | 1.62 | - |
23/02/69
|
7.00 | 7.30 unread messages | +0.05 | 7.70 | 7.00 | 58,000 | 7.81 | 1.64 | - |
20/02/69
|
7.90 | 7.25 unread messages | -0.70 | 7.95 | 7.00 | 130,900 | 7.76 | 1.66 | - |
19/02/69
|
8.20 | 7.95 unread messages | -0.05 | 8.20 | 7.75 | 47,600 | 8.51 | 1.51 | - |
18/02/69
|
8.00 | 8.00 unread messages | +0.15 | 8.05 | 7.95 | 39,600 | 8.56 | 1.50 | - |
17/02/69
|
8.40 | 7.85 unread messages | +0.05 | 8.55 | 7.60 | 34,500 | 8.40 | 1.53 | - |
16/02/69
|
7.40 | 7.80 unread messages | +0.45 | 7.95 | 7.30 | 37,900 | 8.35 | 1.54 | - |
13/02/69
|
7.25 | 7.35 unread messages | +0.10 | 7.50 | 7.05 | 71,600 | 7.86 | 1.63 | - |
12/02/69
|
7.00 | 7.25 unread messages | +0.40 | 7.45 | 6.90 | 72,600 | 7.76 | 1.66 | - |
11/02/69
|
6.45 | 6.85 unread messages | +0.45 | 7.10 | 6.45 | 158,000 | 7.33 | 1.75 | - |
10/02/69
|
6.30 | 6.40 unread messages | +0.10 | 6.40 | 6.25 | 70,000 | 6.85 | 1.88 | - |
09/02/69
|
6.25 | 6.30 unread messages | +0.10 | 6.35 | 6.20 | 142,500 | 6.74 | 1.90 | - |
06/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 50,700 | 6.63 | 1.94 | - |
05/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 7,800 | 6.63 | 1.94 | - |
04/02/69
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 31,400 | 6.63 | 1.94 | - |
03/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 4,700 | 6.63 | 1.94 | - |
02/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 29,100 | 6.63 | 1.94 | - |
30/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.20 | 21,000 | 6.63 | 1.94 | - |
29/01/69
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 106,600 | 6.63 | 1.94 | - |
28/01/69
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 2,300 | 6.69 | 1.92 | - |
27/01/69
|
6.30 | 6.25 unread messages | 0.00 | 6.30 | 6.15 | 25,200 | 6.69 | 1.92 | - |
26/01/69
|
6.15 | 6.25 unread messages | +0.10 | 6.25 | 6.10 | 16,000 | 6.69 | 1.92 | - |
23/01/69
|
6.25 | 6.15 unread messages | -0.10 | 6.30 | 6.15 | 183,900 | 6.58 | 1.95 | - |
22/01/69
|
6.20 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 12,800 | 6.69 | 1.92 | - |
21/01/69
|
6.30 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 50,800 | 6.69 | 1.92 | - |
20/01/69
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 40,400 | 6.69 | 1.92 | - |
19/01/69
|
6.25 | 6.25 unread messages | +0.05 | 6.30 | 6.25 | 33,100 | 6.69 | 1.92 | - |
16/01/69
|
6.30 | 6.20 unread messages | +0.05 | 6.35 | 6.15 | 19,600 | 6.63 | 1.94 | - |
15/01/69
|
6.25 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 22,400 | 6.58 | 1.95 | - |
14/01/69
|
6.30 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 37,700 | 6.63 | 1.94 | - |
13/01/69
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 41,400 | 6.69 | 1.92 | - |
12/01/69
|
6.25 | 6.25 unread messages | -0.05 | 6.30 | 6.25 | 108,700 | 6.69 | 1.92 | - |
09/01/69
|
6.25 | 6.30 unread messages | +0.05 | 6.30 | 6.25 | 63,500 | 6.74 | 1.90 | - |
08/01/69
|
6.35 | 6.25 unread messages | -0.05 | 6.35 | 6.20 | 165,600 | 6.69 | 1.92 | - |
07/01/69
|
6.30 | 6.30 unread messages | +0.05 | 6.35 | 6.25 | 33,500 | 6.74 | 1.90 | - |
06/01/69
|
6.20 | 6.25 unread messages | +0.05 | 6.35 | 6.15 | 65,500 | 6.69 | 1.92 | - |
05/01/69
|
6.25 | 6.20 unread messages | +0.10 | 6.25 | 6.10 | 5,400 | 6.63 | 1.94 | - |