ราคาหุ้นย้อนหลัง NTV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
22.00 | 22.10 unread messages | +0.20 | 22.10 | 22.00 | 3,000 | 12.78 | 4.71 | - |
29/04/69
|
21.90 | 21.90 unread messages | 0.00 | 22.00 | 21.90 | 600 | 12.66 | 4.75 | - |
28/04/69
|
22.00 | 21.90 unread messages | -0.10 | 22.00 | 21.90 | 1,300 | 12.66 | 4.75 | - |
27/04/69
|
21.90 | 22.00 unread messages | 0.00 | 22.00 | 21.80 | 3,000 | 12.72 | 4.73 | - |
24/04/69
|
22.00 | 22.00 unread messages | -0.10 | 22.20 | 22.00 | 11,300 | 12.72 | 4.73 | - |
23/04/69
|
22.10 | 22.10 unread messages | -0.10 | 22.10 | 21.80 | 2,100 | 12.78 | 4.71 | - |
22/04/69
|
22.00 | 22.20 unread messages | +0.20 | 22.20 | 22.00 | 600 | 12.83 | 4.68 | - |
21/04/69
|
22.00 | 22.00 unread messages | +0.20 | 22.20 | 22.00 | 3,500 | 12.72 | 4.73 | - |
20/04/69
|
22.00 | 21.80 unread messages | -0.20 | 22.00 | 21.80 | 2,400 | 12.60 | 4.77 | - |
17/04/69
|
22.30 | 22.00 unread messages | +0.10 | 23.00 | 21.80 | 27,700 | 12.72 | 4.73 | - |
10/04/69
|
22.10 | 21.80 unread messages | -0.20 | 22.20 | 21.80 | 4,400 | 12.60 | 4.77 | - |
09/04/69
|
22.20 | 22.00 unread messages | -0.20 | 22.20 | 22.00 | 27,400 | 12.72 | 4.73 | - |
08/04/69
|
22.10 | 22.20 unread messages | +0.20 | 22.40 | 22.10 | 5,200 | 12.83 | 4.68 | - |
07/04/69
|
22.10 | 22.00 unread messages | -0.10 | 22.10 | 22.00 | 4,000 | 12.72 | 4.73 | - |
03/04/69
|
22.10 | 22.10 unread messages | -0.10 | 22.10 | 22.10 | 2,100 | 12.78 | 4.71 | - |
02/04/69
|
22.10 | 22.20 unread messages | +0.20 | 22.20 | 22.00 | 7,700 | 12.83 | 4.68 | - |
01/04/69
|
21.90 | 22.00 unread messages | +0.10 | 22.10 | 21.90 | 1,100 | 12.72 | 4.73 | - |
31/03/69
|
21.90 | 21.90 unread messages | +0.10 | 22.00 | 21.90 | 2,300 | 12.66 | 4.75 | - |
30/03/69
|
21.90 | 21.80 unread messages | -0.10 | 21.90 | 21.80 | 1,500 | 12.60 | 4.77 | - |
27/03/69
|
21.80 | 21.90 unread messages | +0.10 | 21.90 | 21.80 | 1,600 | 12.66 | 4.75 | - |
26/03/69
|
21.80 | 21.80 unread messages | 0.00 | 21.90 | 21.80 | 7,000 | 12.60 | 4.77 | - |
25/03/69
|
21.90 | 21.80 unread messages | -0.10 | 21.90 | 21.70 | 25,100 | 12.60 | 4.77 | - |
24/03/69
|
22.00 | 21.90 unread messages | -0.10 | 22.10 | 21.90 | 16,300 | 12.66 | 4.75 | - |
23/03/69
|
22.10 | 22.00 unread messages | -0.20 | 22.20 | 21.90 | 26,800 | 12.72 | 4.73 | - |
20/03/69
|
22.10 | 22.20 unread messages | +0.10 | 22.20 | 22.00 | 11,600 | 12.83 | 4.68 | - |
19/03/69
|
22.00 | 22.10 unread messages | -1.20 | 22.10 | 22.00 | 64,600 | 12.78 | 4.71 | - |
18/03/69
|
23.20 | 23.30 unread messages | +0.10 | 23.30 | 23.10 | 67,100 | 13.47 | 4.46 | - |
17/03/69
|
23.10 | 23.20 unread messages | +0.20 | 23.20 | 23.00 | 27,100 | 13.41 | 4.48 | - |
16/03/69
|
23.00 | 23.00 unread messages | -0.10 | 23.00 | 23.00 | 10,700 | 13.35 | 4.50 | - |
13/03/69
|
23.00 | 23.10 unread messages | +0.10 | 23.10 | 22.90 | 18,500 | 13.35 | 4.50 | - |
12/03/69
|
23.00 | 23.00 unread messages | +0.10 | 23.20 | 22.90 | 13,400 | 13.30 | 4.52 | - |
11/03/69
|
22.90 | 22.90 unread messages | 0.00 | 22.90 | 22.90 | 12,100 | 13.24 | 4.54 | - |
10/03/69
|
23.40 | 22.90 unread messages | 0.00 | 23.40 | 22.90 | 5,500 | 13.24 | 4.54 | - |
09/03/69
|
22.90 | 22.90 unread messages | -0.30 | 22.90 | 22.80 | 35,400 | 13.24 | 4.54 | - |
06/03/69
|
23.20 | 23.20 unread messages | +0.20 | 23.20 | 23.10 | 15,300 | 13.41 | 4.48 | - |
05/03/69
|
22.70 | 23.00 unread messages | 0.00 | 23.60 | 22.70 | 5,400 | 13.30 | 4.52 | - |
04/03/69
|
23.10 | 23.00 unread messages | -0.30 | 23.10 | 22.60 | 26,000 | 13.30 | 4.52 | - |
02/03/69
|
23.50 | 23.30 unread messages | -0.40 | 23.50 | 23.30 | 15,100 | 13.47 | 4.46 | - |
27/02/69
|
23.70 | 23.70 unread messages | 0.00 | 23.70 | 23.60 | 11,000 | 13.70 | 4.39 | - |
26/02/69
|
23.90 | 23.70 unread messages | -0.20 | 23.90 | 23.60 | 12,100 | 13.70 | 4.39 | - |
25/02/69
|
23.40 | 23.90 unread messages | +0.60 | 25.00 | 23.40 | 34,500 | 13.82 | 4.35 | - |
24/02/69
|
23.10 | 23.30 unread messages | +0.20 | 23.40 | 23.00 | 9,700 | 13.47 | 4.46 | - |
23/02/69
|
23.50 | 23.10 unread messages | -0.80 | 23.50 | 23.00 | 88,200 | 13.35 | 4.50 | - |
20/02/69
|
23.50 | 23.90 unread messages | +0.10 | 23.90 | 23.50 | 65,300 | 13.63 | 5.73 | - |
19/02/69
|
23.50 | 23.80 unread messages | +0.40 | 23.90 | 23.40 | 132,500 | 13.58 | 5.76 | - |
18/02/69
|
23.50 | 23.40 unread messages | 0.00 | 23.80 | 23.40 | 53,700 | 13.35 | 5.85 | - |
17/02/69
|
23.40 | 23.40 unread messages | -0.10 | 23.40 | 23.20 | 7,200 | 13.35 | 5.85 | - |
16/02/69
|
23.50 | 23.50 unread messages | -0.10 | 23.50 | 23.50 | 2,600 | 13.40 | 5.83 | - |
13/02/69
|
23.60 | 23.60 unread messages | +0.10 | 23.60 | 23.40 | 3,200 | 13.46 | 5.81 | - |
12/02/69
|
23.30 | 23.50 unread messages | +0.20 | 23.60 | 23.30 | 3,400 | 13.40 | 5.83 | - |
11/02/69
|
23.20 | 23.30 unread messages | 0.00 | 23.30 | 23.20 | 4,200 | 13.29 | 5.88 | - |
10/02/69
|
23.10 | 23.30 unread messages | +0.30 | 23.30 | 22.90 | 45,800 | 13.29 | 5.88 | - |
09/02/69
|
22.80 | 23.00 unread messages | +0.30 | 23.10 | 22.80 | 6,600 | 13.12 | 5.96 | - |
06/02/69
|
22.80 | 22.70 unread messages | +0.10 | 23.00 | 22.70 | 4,100 | 12.95 | 6.04 | - |
05/02/69
|
22.60 | 22.60 unread messages | 0.00 | 22.70 | 22.60 | 9,500 | 12.89 | 6.06 | - |
04/02/69
|
22.60 | 22.60 unread messages | 0.00 | 22.60 | 22.40 | 10,500 | 12.89 | 6.06 | - |
03/02/69
|
22.60 | 22.60 unread messages | +0.10 | 22.80 | 22.60 | 24,900 | 12.89 | 6.06 | - |
02/02/69
|
22.60 | 22.50 unread messages | -0.10 | 22.60 | 22.40 | 5,500 | 12.83 | 6.09 | - |
30/01/69
|
22.80 | 22.60 unread messages | -0.30 | 22.90 | 22.60 | 7,400 | 12.89 | 6.06 | - |
29/01/69
|
22.80 | 22.90 unread messages | +0.10 | 22.90 | 22.60 | 8,600 | 13.06 | 5.98 | - |
28/01/69
|
22.80 | 22.80 unread messages | 0.00 | 22.80 | 22.60 | 5,400 | 13.01 | 6.01 | - |
27/01/69
|
22.80 | 22.80 unread messages | 0.00 | 22.80 | 22.80 | 1,000 | 13.01 | 6.01 | - |
26/01/69
|
22.70 | 22.80 unread messages | +0.20 | 22.80 | 22.70 | 3,300 | 13.01 | 6.01 | - |
23/01/69
|
22.90 | 22.60 unread messages | -0.30 | 22.90 | 22.60 | 10,600 | 12.89 | 6.06 | - |
22/01/69
|
22.80 | 22.90 unread messages | +0.20 | 22.90 | 22.70 | 7,600 | 13.06 | 5.98 | - |
21/01/69
|
22.60 | 22.70 unread messages | +0.10 | 22.70 | 22.50 | 5,700 | 12.95 | 6.04 | - |
20/01/69
|
22.50 | 22.60 unread messages | 0.00 | 22.60 | 22.50 | 15,900 | 12.89 | 6.06 | - |
19/01/69
|
22.40 | 22.60 unread messages | -0.40 | 22.90 | 22.40 | 3,000 | 12.89 | 6.06 | - |
16/01/69
|
22.30 | 23.00 unread messages | +0.50 | 23.00 | 22.30 | 25,700 | 13.12 | 5.96 | - |
15/01/69
|
22.90 | 22.50 unread messages | 0.00 | 22.90 | 22.50 | 23,500 | 12.83 | 6.09 | - |
14/01/69
|
22.40 | 22.50 unread messages | 0.00 | 22.70 | 22.30 | 1,700 | 12.83 | 6.09 | - |
13/01/69
|
22.50 | 22.50 unread messages | 0.00 | 22.60 | 22.40 | 9,000 | 12.83 | 6.09 | - |
12/01/69
|
22.70 | 22.50 unread messages | -0.20 | 22.70 | 22.30 | 11,200 | 12.83 | 6.09 | - |
09/01/69
|
22.90 | 22.70 unread messages | -0.10 | 22.90 | 22.70 | 3,300 | 12.95 | 6.04 | - |
08/01/69
|
22.90 | 22.80 unread messages | -0.20 | 23.00 | 22.80 | 7,800 | 13.01 | 6.01 | - |
07/01/69
|
22.90 | 23.00 unread messages | +0.10 | 23.00 | 22.90 | 4,500 | 13.12 | 5.96 | - |
06/01/69
|
23.00 | 22.90 unread messages | -0.10 | 23.00 | 22.80 | 2,300 | 13.06 | 5.98 | - |
05/01/69
|
22.90 | 23.00 unread messages | 0.00 | 23.00 | 22.70 | 12,100 | 13.12 | 5.96 | - |