ราคาหุ้นย้อนหลัง NUT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
4.02 | 4.06 unread messages | +0.02 | 4.06 | 4.02 | 9,800 | 8.37 | 12.81 | - |
07/05/69
|
4.00 | 4.04 unread messages | +0.04 | 4.04 | 4.00 | 22,300 | 8.33 | 12.87 | - |
06/05/69
|
3.94 | 4.00 unread messages | 0.00 | 4.02 | 3.90 | 36,700 | 8.25 | 13.00 | - |
05/05/69
|
3.98 | 4.00 unread messages | +0.06 | 4.00 | 3.94 | 14,600 | 8.25 | 13.00 | - |
30/04/69
|
3.98 | 3.94 unread messages | -0.04 | 3.98 | 3.94 | 7,200 | 8.12 | 13.20 | - |
29/04/69
|
3.94 | 3.98 unread messages | +0.06 | 3.98 | 3.94 | 2,500 | 8.20 | 13.07 | - |
28/04/69
|
4.06 | 3.92 unread messages | -0.14 | 4.06 | 3.90 | 117,700 | 8.08 | 13.27 | - |
27/04/69
|
4.06 | 4.06 unread messages | +0.02 | 4.06 | 4.04 | 49,400 | 8.37 | 12.81 | - |
24/04/69
|
4.20 | 4.04 unread messages | -0.32 | 4.22 | 4.04 | 20,700 | 8.33 | 12.87 | - |
23/04/69
|
4.36 | 4.36 unread messages | 0.00 | 4.40 | 4.34 | 39,100 | 8.99 | 11.93 | - |
22/04/69
|
4.40 | 4.36 unread messages | -0.02 | 4.42 | 4.36 | 27,800 | 8.99 | 11.93 | - |
21/04/69
|
4.32 | 4.38 unread messages | +0.12 | 4.38 | 4.32 | 18,300 | 9.03 | 11.87 | - |
20/04/69
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.24 | 1,700 | 8.78 | 12.21 | - |
17/04/69
|
4.22 | 4.24 unread messages | +0.02 | 4.32 | 4.22 | 26,400 | 8.74 | 12.26 | - |
10/04/69
|
4.30 | 4.28 unread messages | +0.02 | 4.30 | 4.26 | 1,800 | 8.82 | 12.15 | - |
09/04/69
|
4.28 | 4.26 unread messages | 0.00 | 4.30 | 4.26 | 18,200 | 8.78 | 12.21 | - |
08/04/69
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.26 | 7,400 | 8.78 | 12.21 | - |
07/04/69
|
4.22 | 4.26 unread messages | +0.06 | 4.26 | 4.22 | 7,200 | 8.78 | 12.21 | - |
03/04/69
|
4.18 | 4.20 unread messages | +0.04 | 4.20 | 4.14 | 4,300 | 8.66 | 12.38 | - |
02/04/69
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.16 | 14,400 | 8.57 | 12.50 | - |
01/04/69
|
4.18 | 4.16 unread messages | 0.00 | 4.18 | 4.14 | 11,500 | 8.57 | 12.50 | - |
31/03/69
|
4.18 | 4.16 unread messages | -0.04 | 4.18 | 4.16 | 8,100 | 8.57 | 12.50 | - |
30/03/69
|
4.18 | 4.20 unread messages | +0.06 | 4.22 | 4.18 | 12,600 | 8.66 | 12.38 | - |
27/03/69
|
4.16 | 4.14 unread messages | +0.04 | 4.22 | 4.12 | 10,200 | 8.53 | 12.56 | - |
26/03/69
|
4.22 | 4.10 unread messages | -0.08 | 4.22 | 4.10 | 16,300 | 8.45 | 12.68 | - |
25/03/69
|
4.14 | 4.18 unread messages | +0.02 | 4.26 | 4.14 | 11,000 | 8.62 | 12.44 | - |
24/03/69
|
4.22 | 4.16 unread messages | -0.06 | 4.22 | 4.16 | 4,200 | 8.57 | 12.50 | - |
23/03/69
|
4.30 | 4.22 unread messages | -0.16 | 4.30 | 4.22 | 16,300 | 8.70 | 12.32 | - |
20/03/69
|
4.22 | 4.38 unread messages | +0.16 | 4.38 | 4.20 | 13,100 | 9.03 | 11.87 | - |
19/03/69
|
4.24 | 4.22 unread messages | -0.04 | 4.24 | 4.22 | 33,900 | 8.70 | 12.32 | - |
18/03/69
|
4.30 | 4.26 unread messages | +0.04 | 4.46 | 4.26 | 71,800 | 8.78 | 12.21 | - |
17/03/69
|
4.26 | 4.22 unread messages | +0.02 | 4.30 | 4.22 | 7,800 | 8.70 | 12.32 | - |
16/03/69
|
4.20 | 4.20 unread messages | -0.02 | 4.24 | 4.20 | 15,700 | 8.70 | 12.32 | - |
13/03/69
|
4.22 | 4.22 unread messages | -0.02 | 4.22 | 4.14 | 3,100 | 8.70 | 12.32 | - |
12/03/69
|
4.06 | 4.24 unread messages | +0.14 | 4.24 | 4.06 | 14,000 | 8.74 | 12.26 | - |
11/03/69
|
4.10 | 4.10 unread messages | 0.00 | 4.20 | 4.10 | 43,600 | 8.45 | 12.68 | - |
10/03/69
|
4.08 | 4.10 unread messages | +0.04 | 4.10 | 4.08 | 5,000 | 8.45 | 12.68 | - |
09/03/69
|
4.00 | 4.06 unread messages | -0.02 | 4.06 | 4.00 | 22,500 | 8.37 | 12.81 | - |
06/03/69
|
4.00 | 4.08 unread messages | +0.04 | 4.12 | 4.00 | 40,600 | 8.41 | 12.75 | - |
05/03/69
|
4.00 | 4.04 unread messages | +0.04 | 4.04 | 3.82 | 2,300 | 8.33 | 12.87 | - |
04/03/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.70 | 59,700 | 8.25 | 13.00 | - |
02/03/69
|
4.16 | 3.98 unread messages | -0.34 | 4.16 | 3.98 | 131,900 | 8.20 | 13.07 | - |
27/02/69
|
4.24 | 4.32 unread messages | +0.08 | 4.32 | 4.20 | 68,500 | 7.84 | 0.00 | - |
26/02/69
|
4.26 | 4.24 unread messages | -0.06 | 4.28 | 4.24 | 15,300 | 7.69 | 0.00 | - |
25/02/69
|
4.28 | 4.30 unread messages | -0.02 | 4.30 | 4.24 | 11,300 | 7.80 | 0.00 | - |
24/02/69
|
4.28 | 4.32 unread messages | +0.06 | 4.36 | 4.26 | 65,000 | 7.84 | 0.00 | - |
23/02/69
|
4.28 | 4.26 unread messages | +0.06 | 4.30 | 4.20 | 27,500 | 7.73 | 0.00 | - |
20/02/69
|
4.34 | 4.20 unread messages | -0.08 | 4.34 | 4.20 | 24,900 | 7.62 | 0.00 | - |
19/02/69
|
4.20 | 4.28 unread messages | +0.08 | 4.38 | 4.20 | 123,000 | 7.76 | 0.00 | - |
18/02/69
|
4.14 | 4.20 unread messages | +0.02 | 4.20 | 4.12 | 42,400 | 7.62 | 0.00 | - |
17/02/69
|
4.12 | 4.18 unread messages | +0.08 | 4.18 | 4.10 | 84,500 | 7.58 | 0.00 | - |
16/02/69
|
4.08 | 4.10 unread messages | +0.04 | 4.10 | 4.00 | 17,500 | 7.44 | 0.00 | - |
13/02/69
|
4.08 | 4.06 unread messages | +0.06 | 4.10 | 4.02 | 37,900 | 7.37 | 0.00 | - |
12/02/69
|
3.82 | 4.00 unread messages | +0.18 | 4.06 | 3.82 | 237,400 | 7.26 | 0.00 | - |
11/02/69
|
3.74 | 3.82 unread messages | +0.06 | 3.86 | 3.74 | 71,900 | 6.93 | 0.00 | - |
10/02/69
|
3.74 | 3.76 unread messages | +0.02 | 3.76 | 3.68 | 56,200 | 6.82 | 0.00 | - |
09/02/69
|
3.74 | 3.74 unread messages | 0.00 | 3.74 | 3.66 | 66,000 | 6.78 | 0.00 | - |
06/02/69
|
3.70 | 3.74 unread messages | +0.06 | 3.74 | 3.68 | 12,600 | 6.78 | 0.00 | - |
05/02/69
|
3.66 | 3.68 unread messages | +0.02 | 3.72 | 3.66 | 13,300 | 6.68 | 0.00 | - |
04/02/69
|
3.70 | 3.66 unread messages | -0.04 | 3.72 | 3.66 | 23,100 | 6.64 | 0.00 | - |
03/02/69
|
3.66 | 3.70 unread messages | +0.04 | 3.72 | 3.62 | 98,300 | 6.71 | 0.00 | - |
02/02/69
|
3.72 | 3.66 unread messages | -0.02 | 3.72 | 3.66 | 22,700 | 6.64 | 0.00 | - |
30/01/69
|
3.72 | 3.68 unread messages | -0.02 | 3.72 | 3.66 | 20,000 | 6.68 | 0.00 | - |
29/01/69
|
3.70 | 3.70 unread messages | -0.02 | 3.70 | 3.68 | 2,400 | 6.71 | 0.00 | - |
28/01/69
|
3.68 | 3.72 unread messages | +0.02 | 3.72 | 3.66 | 7,200 | 6.75 | 0.00 | - |
27/01/69
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.66 | 25,400 | 6.71 | 0.00 | - |
26/01/69
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.70 | 6,300 | 6.71 | 0.00 | - |
23/01/69
|
3.74 | 3.70 unread messages | -0.04 | 3.74 | 3.70 | 3,600 | 6.71 | 0.00 | - |
22/01/69
|
3.72 | 3.74 unread messages | 0.00 | 3.80 | 3.64 | 52,600 | 6.78 | 0.00 | - |
21/01/69
|
3.70 | 3.74 unread messages | +0.04 | 3.82 | 3.68 | 22,600 | 6.78 | 0.00 | - |
20/01/69
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.68 | 36,500 | 6.71 | 0.00 | - |
19/01/69
|
3.70 | 3.70 unread messages | 0.00 | 3.72 | 3.66 | 40,400 | 6.71 | 0.00 | - |
16/01/69
|
3.70 | 3.70 unread messages | +0.02 | 3.72 | 3.70 | 6,000 | 6.71 | 0.00 | - |
15/01/69
|
3.66 | 3.68 unread messages | +0.02 | 3.68 | 3.66 | 23,200 | 6.68 | 0.00 | - |
14/01/69
|
3.66 | 3.66 unread messages | -0.04 | 3.66 | 3.64 | 31,500 | 6.64 | 0.00 | - |
13/01/69
|
3.76 | 3.70 unread messages | -0.08 | 3.76 | 3.66 | 70,000 | 6.71 | 0.00 | - |
12/01/69
|
3.80 | 3.78 unread messages | -0.04 | 3.80 | 3.78 | 4,800 | 6.86 | 0.00 | - |
09/01/69
|
3.80 | 3.82 unread messages | -0.06 | 3.84 | 3.78 | 18,200 | 6.93 | 0.00 | - |
08/01/69
|
3.88 | 3.88 unread messages | 0.00 | 3.88 | 3.84 | 15,100 | 7.04 | 0.00 | - |
07/01/69
|
3.76 | 3.88 unread messages | +0.14 | 4.10 | 3.72 | 95,600 | 7.04 | 0.00 | - |
06/01/69
|
3.76 | 3.74 unread messages | -0.02 | 3.76 | 3.74 | 16,000 | 6.78 | 0.00 | - |
05/01/69
|
3.76 | 3.76 unread messages | 0.00 | 3.80 | 3.74 | 4,800 | 6.82 | 0.00 | - |