ราคาหุ้นย้อนหลัง NUT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
3.92 | 3.96 unread messages | 0.00 | 3.96 | 3.92 | 4,500 | 7.18 | 0.00 | - |
03/12/68
|
3.90 | 3.96 unread messages | +0.06 | 3.96 | 3.90 | 47,400 | 7.18 | 0.00 | - |
02/12/68
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.88 | 9,600 | 7.08 | 0.00 | - |
01/12/68
|
3.88 | 3.92 unread messages | +0.04 | 3.92 | 3.88 | 70,000 | 7.11 | 0.00 | - |
28/11/68
|
3.86 | 3.88 unread messages | -0.02 | 3.88 | 3.84 | 10,400 | 7.04 | 0.00 | - |
27/11/68
|
3.84 | 3.90 unread messages | -0.02 | 3.92 | 3.84 | 14,600 | 7.08 | 0.00 | - |
26/11/68
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.80 | 36,700 | 7.11 | 0.00 | - |
25/11/68
|
3.88 | 3.92 unread messages | +0.04 | 3.92 | 3.88 | 17,800 | 7.11 | 0.00 | - |
24/11/68
|
3.86 | 3.88 unread messages | 0.00 | 3.90 | 3.80 | 28,900 | 7.04 | 0.00 | - |
21/11/68
|
3.94 | 3.88 unread messages | -0.08 | 3.94 | 3.78 | 61,600 | 7.04 | 0.00 | - |
20/11/68
|
3.98 | 3.96 unread messages | -0.02 | 4.00 | 3.88 | 65,700 | 7.18 | 0.00 | - |
19/11/68
|
3.74 | 3.98 unread messages | +0.26 | 3.98 | 3.74 | 245,500 | 7.22 | 0.00 | - |
18/11/68
|
3.72 | 3.72 unread messages | -0.04 | 3.76 | 3.72 | 19,200 | 6.75 | 0.00 | - |
17/11/68
|
3.68 | 3.76 unread messages | +0.06 | 3.80 | 3.68 | 43,600 | 6.82 | 0.00 | - |
14/11/68
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.60 | 79,400 | 6.71 | 0.00 | - |
13/11/68
|
3.88 | 3.70 unread messages | -0.10 | 3.90 | 3.62 | 369,100 | 6.71 | 0.00 | - |
12/11/68
|
4.16 | 3.80 unread messages | -0.38 | 4.16 | 3.76 | 810,300 | 6.89 | 0.00 | - |
11/11/68
|
4.28 | 4.18 unread messages | -0.08 | 4.28 | 4.16 | 127,600 | 7.03 | 0.00 | - |
10/11/68
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.24 | 50,400 | 7.17 | 0.00 | - |
07/11/68
|
4.24 | 4.26 unread messages | +0.04 | 4.26 | 4.22 | 11,500 | 7.17 | 0.00 | - |
06/11/68
|
4.22 | 4.22 unread messages | +0.02 | 4.32 | 4.20 | 285,400 | 7.10 | 0.00 | - |
05/11/68
|
4.20 | 4.20 unread messages | 0.00 | 4.24 | 4.18 | 48,300 | 7.07 | 0.00 | - |
04/11/68
|
4.22 | 4.20 unread messages | -0.02 | 4.22 | 4.20 | 66,200 | 7.07 | 0.00 | - |
03/11/68
|
4.16 | 4.22 unread messages | +0.06 | 4.24 | 4.16 | 55,000 | 7.10 | 0.00 | - |
31/10/68
|
4.22 | 4.16 unread messages | -0.06 | 4.22 | 4.16 | 352,800 | 7.00 | 0.00 | - |
30/10/68
|
4.28 | 4.22 unread messages | -0.06 | 4.28 | 4.22 | 151,000 | 7.10 | 0.00 | - |
29/10/68
|
4.32 | 4.28 unread messages | -0.08 | 4.32 | 4.26 | 341,200 | 7.20 | 0.00 | - |
28/10/68
|
4.36 | 4.36 unread messages | +0.04 | 4.36 | 4.34 | 55,000 | 7.34 | 0.00 | - |
27/10/68
|
4.36 | 4.32 unread messages | -0.04 | 4.40 | 4.32 | 108,500 | 7.27 | 0.00 | - |
24/10/68
|
4.42 | 4.36 unread messages | -0.04 | 4.42 | 4.32 | 210,800 | 7.34 | 0.00 | - |
22/10/68
|
4.42 | 4.40 unread messages | 0.00 | 4.44 | 4.40 | 133,000 | 7.40 | 0.00 | - |
21/10/68
|
4.40 | 4.40 unread messages | -0.02 | 4.42 | 4.38 | 72,600 | 7.40 | 0.00 | - |
20/10/68
|
4.42 | 4.42 unread messages | -0.04 | 4.44 | 4.36 | 303,500 | 7.44 | 0.00 | - |
17/10/68
|
4.60 | 4.46 unread messages | -0.14 | 4.64 | 4.46 | 644,200 | 7.50 | 0.00 | - |
16/10/68
|
4.64 | 4.60 unread messages | -0.04 | 4.66 | 4.60 | 130,400 | 7.74 | 0.00 | - |
15/10/68
|
4.64 | 4.64 unread messages | -0.04 | 4.68 | 4.62 | 335,100 | 7.81 | 0.00 | - |
14/10/68
|
4.82 | 4.68 unread messages | -0.14 | 4.82 | 4.64 | 452,500 | 7.87 | 0.00 | - |
10/10/68
|
4.80 | 4.82 unread messages | +0.02 | 4.82 | 4.78 | 94,100 | 8.11 | 0.00 | - |
09/10/68
|
4.78 | 4.80 unread messages | 0.00 | 4.82 | 4.76 | 68,700 | 8.08 | 0.00 | - |
08/10/68
|
4.84 | 4.80 unread messages | -0.02 | 4.84 | 4.78 | 136,600 | 8.08 | 0.00 | - |
07/10/68
|
4.76 | 4.82 unread messages | +0.04 | 4.88 | 4.76 | 204,200 | 8.11 | 0.00 | - |
06/10/68
|
4.82 | 4.78 unread messages | -0.06 | 4.82 | 4.76 | 484,800 | 8.04 | 0.00 | - |
03/10/68
|
5.00 | 4.84 unread messages | -0.12 | 5.00 | 4.84 | 479,000 | 8.14 | 0.00 | - |
02/10/68
|
4.96 | 4.96 unread messages | +0.04 | 5.00 | 4.94 | 364,300 | 8.35 | 0.00 | - |
01/10/68
|
4.98 | 4.92 unread messages | -0.06 | 4.98 | 4.92 | 830,300 | 8.28 | 0.00 | - |
30/09/68
|
5.15 | 4.98 unread messages | -0.17 | 5.15 | 4.96 | 404,000 | 8.38 | 0.00 | - |
29/09/68
|
5.10 | 5.15 unread messages | +0.10 | 5.20 | 5.05 | 189,300 | 8.67 | 0.00 | - |
26/09/68
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 124,000 | 8.50 | 0.00 | - |
25/09/68
|
5.15 | 5.05 unread messages | -0.10 | 5.15 | 5.00 | 617,200 | 8.50 | 0.00 | - |
24/09/68
|
5.15 | 5.15 unread messages | -0.05 | 5.25 | 5.10 | 293,800 | 8.67 | 0.00 | - |
23/09/68
|
5.30 | 5.20 unread messages | -0.10 | 5.40 | 5.20 | 563,100 | 8.75 | 0.00 | - |
22/09/68
|
5.35 | 5.30 unread messages | -0.05 | 5.45 | 5.25 | 757,600 | 8.92 | 0.00 | - |
19/09/68
|
5.15 | 5.35 unread messages | +0.15 | 5.50 | 5.15 | 1,273,000 | 9.00 | 0.00 | - |
18/09/68
|
5.30 | 5.20 unread messages | -0.05 | 5.30 | 5.05 | 1,118,600 | 8.75 | 0.00 | - |
17/09/68
|
5.50 | 5.25 unread messages | -0.20 | 5.55 | 5.25 | 2,014,500 | 8.83 | 0.00 | - |
16/09/68
|
5.45 | 5.45 unread messages | +0.05 | 5.60 | 5.45 | 1,402,300 | 9.17 | 0.00 | - |
15/09/68
|
5.50 | 5.40 unread messages | -0.10 | 5.60 | 5.30 | 1,452,200 | 9.09 | 0.00 | - |
12/09/68
|
5.15 | 5.50 unread messages | +0.35 | 5.60 | 5.15 | 5,103,000 | 9.25 | 0.00 | - |
11/09/68
|
5.15 | 5.15 unread messages | +0.05 | 5.25 | 5.05 | 1,268,000 | 8.67 | 0.00 | - |
10/09/68
|
4.92 | 5.10 unread messages | +0.18 | 5.20 | 4.90 | 1,733,100 | 8.58 | 0.00 | - |
09/09/68
|
4.94 | 4.92 unread messages | -0.02 | 4.96 | 4.90 | 337,000 | 8.28 | 0.00 | - |
08/09/68
|
5.05 | 4.94 unread messages | 0.00 | 5.05 | 4.94 | 552,800 | 8.31 | 0.00 | - |
05/09/68
|
4.86 | 4.94 unread messages | +0.10 | 4.96 | 4.84 | 1,160,400 | 8.31 | 0.00 | - |
04/09/68
|
4.88 | 4.84 unread messages | -0.04 | 4.98 | 4.74 | 1,756,400 | 8.14 | 0.00 | - |
03/09/68
|
4.96 | 4.88 unread messages | -0.04 | 4.98 | 4.86 | 740,000 | 8.21 | 0.00 | - |
02/09/68
|
5.00 | 4.92 unread messages | -0.06 | 5.00 | 4.90 | 1,185,000 | 8.28 | 0.00 | - |
01/09/68
|
4.86 | 4.98 unread messages | +0.12 | 5.05 | 4.84 | 996,800 | 8.38 | 0.00 | - |
29/08/68
|
4.92 | 4.86 unread messages | -0.06 | 4.94 | 4.86 | 704,000 | 8.18 | 0.00 | - |
28/08/68
|
4.92 | 4.92 unread messages | -0.02 | 4.96 | 4.90 | 754,800 | 8.28 | 0.00 | - |
27/08/68
|
4.98 | 4.94 unread messages | -0.06 | 5.10 | 4.90 | 1,331,300 | 8.31 | 0.00 | - |
26/08/68
|
5.20 | 5.00 unread messages | -0.60 | 5.25 | 4.94 | 5,643,400 | 8.41 | 0.00 | - |
22/08/68
|
6.70 | 5.50 unread messages | -1.30 | 6.70 | 5.45 | 13,773,500 | 9.25 | 0.00 | - |
21/08/68
|
6.50 | 6.80 unread messages | +0.35 | 6.85 | 6.45 | 8,481,800 | 11.44 | 0.00 | - |
20/08/68
|
6.35 | 6.45 unread messages | +0.15 | 6.50 | 6.35 | 2,782,600 | 10.85 | 0.00 | - |
19/08/68
|
6.25 | 6.30 unread messages | +0.10 | 6.55 | 6.20 | 4,934,200 | 10.60 | 0.00 | - |
18/08/68
|
6.30 | 6.20 unread messages | -0.15 | 6.60 | 6.10 | 15,858,100 | 10.43 | 0.00 | - |
15/08/68
|
5.85 | 6.35 unread messages | +0.55 | 6.35 | 5.65 | 12,372,600 | 10.68 | 0.00 | - |
14/08/68
|
6.00 | 5.80 unread messages | -0.15 | 6.25 | 5.55 | 13,871,600 | 9.76 | 0.00 | - |
13/08/68
|
4.72 | 5.95 unread messages | +1.41 | 5.95 | 4.72 | 16,648,000 | 11.13 | 0.00 | - |
08/08/68
|
4.50 | 4.54 unread messages | +0.06 | 4.66 | 4.46 | 1,412,600 | 8.50 | 0.00 | - |
07/08/68
|
4.54 | 4.48 unread messages | -0.06 | 4.56 | 4.48 | 546,000 | 8.38 | 0.00 | - |
06/08/68
|
4.38 | 4.54 unread messages | +0.18 | 4.56 | 4.36 | 2,806,900 | 8.50 | 0.00 | - |
05/08/68
|
4.34 | 4.36 unread messages | +0.02 | 4.38 | 4.32 | 277,500 | 8.16 | 0.00 | - |
04/08/68
|
4.32 | 4.34 unread messages | +0.04 | 4.34 | 4.26 | 198,200 | 8.12 | 0.00 | - |
01/08/68
|
4.42 | 4.30 unread messages | -0.08 | 4.42 | 4.24 | 790,500 | 8.05 | 0.00 | - |
31/07/68
|
4.40 | 4.38 unread messages | -0.02 | 4.46 | 4.36 | 743,900 | 8.20 | 0.00 | - |
30/07/68
|
4.32 | 4.40 unread messages | +0.10 | 4.42 | 4.30 | 1,673,100 | 8.23 | 0.00 | - |
29/07/68
|
4.30 | 4.30 unread messages | 0.00 | 4.34 | 4.26 | 370,100 | 8.05 | 0.00 | - |
25/07/68
|
4.22 | 4.30 unread messages | +0.08 | 4.40 | 4.22 | 1,347,500 | 8.05 | 0.00 | - |
24/07/68
|
4.24 | 4.22 unread messages | -0.04 | 4.40 | 4.22 | 1,583,400 | 7.90 | 0.00 | - |
23/07/68
|
4.14 | 4.26 unread messages | +0.12 | 4.26 | 4.14 | 556,000 | 7.97 | 0.00 | - |
22/07/68
|
4.28 | 4.14 unread messages | -0.20 | 4.30 | 4.14 | 1,287,900 | 7.75 | 0.00 | - |
21/07/68
|
4.48 | 4.34 unread messages | -0.12 | 4.48 | 4.32 | 589,400 | 8.12 | 0.00 | - |
18/07/68
|
4.46 | 4.46 unread messages | -0.02 | 4.50 | 4.44 | 318,000 | 8.35 | 0.00 | - |
17/07/68
|
4.50 | 4.48 unread messages | 0.00 | 4.50 | 4.46 | 387,500 | 8.38 | 0.00 | - |
16/07/68
|
4.48 | 4.48 unread messages | 0.00 | 4.52 | 4.46 | 362,700 | 8.38 | 0.00 | - |
15/07/68
|
4.52 | 4.48 unread messages | 0.00 | 4.52 | 4.46 | 421,000 | 8.38 | 0.00 | - |
14/07/68
|
4.42 | 4.48 unread messages | +0.06 | 4.52 | 4.42 | 744,700 | 8.38 | 0.00 | - |
11/07/68
|
4.42 | 4.42 unread messages | 0.00 | 4.46 | 4.42 | 317,500 | 8.27 | 0.00 | - |
09/07/68
|
4.46 | 4.42 unread messages | 0.00 | 4.48 | 4.38 | 568,000 | 8.27 | 0.00 | - |
08/07/68
|
4.58 | 4.42 unread messages | -0.18 | 4.60 | 4.42 | 1,822,900 | 8.27 | 0.00 | - |
07/07/68
|
4.58 | 4.60 unread messages | +0.02 | 4.66 | 4.54 | 1,731,600 | 8.61 | 0.00 | - |
04/07/68
|
4.52 | 4.58 unread messages | +0.06 | 4.66 | 4.48 | 2,959,900 | 8.57 | 0.00 | - |
03/07/68
|
4.50 | 4.52 unread messages | +0.04 | 4.60 | 4.48 | 3,553,500 | 8.46 | 0.00 | - |
02/07/68
|
4.48 | 4.48 unread messages | -0.02 | 4.62 | 4.40 | 4,604,700 | 8.38 | 0.00 | - |
01/07/68
|
4.44 | 4.50 unread messages | +0.08 | 4.56 | 4.34 | 6,135,000 | 8.42 | 0.00 | - |
30/06/68
|
4.20 | 4.42 unread messages | +0.24 | 4.44 | 4.12 | 3,329,300 | 8.27 | 0.00 | - |
27/06/68
|
4.28 | 4.18 unread messages | -0.08 | 4.32 | 4.16 | 1,113,700 | 7.82 | 0.00 | - |
26/06/68
|
4.32 | 4.26 unread messages | -0.06 | 4.40 | 4.16 | 1,934,500 | 7.97 | 0.00 | - |
25/06/68
|
4.34 | 4.32 unread messages | -0.06 | 4.38 | 4.26 | 1,697,400 | 8.08 | 0.00 | - |
24/06/68
|
4.12 | 4.38 unread messages | +0.30 | 4.54 | 4.12 | 7,421,200 | 8.20 | 0.00 | - |
23/06/68
|
4.08 | 4.08 unread messages | -0.08 | 4.14 | 4.02 | 2,148,400 | 7.63 | 0.00 | - |
20/06/68
|
4.24 | 4.16 unread messages | -0.06 | 4.32 | 4.16 | 2,426,200 | 7.78 | 0.00 | - |
19/06/68
|
4.42 | 4.22 unread messages | -0.26 | 4.44 | 4.22 | 2,810,500 | 7.90 | 0.00 | - |
18/06/68
|
4.84 | 4.48 unread messages | -0.30 | 4.84 | 4.46 | 3,042,300 | 8.38 | 0.00 | - |
17/06/68
|
5.00 | 4.78 unread messages | -0.16 | 5.05 | 4.78 | 5,905,200 | 8.94 | 0.00 | - |
16/06/68
|
5.10 | 4.94 unread messages | -0.04 | 5.10 | 4.92 | 6,935,000 | 9.24 | 0.00 | - |
13/06/68
|
5.65 | 4.98 unread messages | -0.82 | 5.85 | 4.90 | 15,800,300 | 9.32 | 0.00 | - |
12/06/68
|
5.40 | 5.80 unread messages | +0.60 | 6.10 | 5.40 | 40,586,800 | 10.85 | 0.00 | - |
11/06/68
|
6.20 | 5.20 unread messages | -1.60 | 6.55 | 5.20 | 42,844,000 | 9.73 | 0.00 | - |