ราคาหุ้นย้อนหลัง NVD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.13 | 1.13 unread messages | 0.00 | 1.13 | 1.12 | 15,000 | 24.26 | 0.00 | - |
10/04/68
|
1.17 | 1.13 unread messages | -0.05 | 1.18 | 1.13 | 29,100 | 24.26 | 0.00 | - |
09/04/68
|
1.18 | 1.18 unread messages | 0.00 | 1.18 | 1.18 | 1,000 | 25.33 | 0.00 | - |
08/04/68
|
1.19 | 1.18 unread messages | -0.03 | 1.19 | 1.18 | 500 | 25.33 | 0.00 | - |
04/04/68
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.19 | 22,100 | 25.97 | 0.00 | - |
03/04/68
|
1.22 | 1.22 unread messages | -0.01 | 1.22 | 1.22 | 1,500 | 26.19 | 0.00 | - |
02/04/68
|
1.23 | 1.23 unread messages | +0.01 | 1.23 | 1.23 | 1,000 | 26.40 | 0.00 | - |
01/04/68
|
1.22 | 1.22 unread messages | -0.01 | 1.22 | 1.22 | 10,500 | 26.19 | 0.00 | - |
31/03/68
|
1.21 | 1.23 unread messages | +0.02 | 1.23 | 1.21 | 1,700 | 26.40 | 0.00 | - |
28/03/68
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.21 | 1,200 | 25.97 | 0.00 | - |
27/03/68
|
1.22 | 1.22 unread messages | +0.01 | 1.22 | 1.21 | 17,700 | 26.19 | 0.00 | - |
26/03/68
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.21 | 34,900 | 25.97 | 0.00 | - |
25/03/68
|
1.22 | 1.22 unread messages | 0.00 | 1.22 | 1.21 | 29,700 | 26.19 | 0.00 | - |
24/03/68
|
1.21 | 1.22 unread messages | 0.00 | 1.23 | 1.21 | 84,200 | 26.19 | 0.00 | - |
21/03/68
|
1.21 | 1.22 unread messages | 0.00 | 1.22 | 1.21 | 2,100 | 26.19 | 0.00 | - |
20/03/68
|
1.22 | 1.22 unread messages | +0.01 | 1.22 | 1.22 | 25,600 | 26.19 | 0.00 | - |
19/03/68
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.21 | 11,400 | 26.14 | 0.00 | - |
18/03/68
|
1.24 | 1.22 unread messages | -0.01 | 1.24 | 1.20 | 177,700 | 26.36 | 0.00 | - |
17/03/68
|
1.23 | 1.23 unread messages | -0.11 | 1.28 | 1.23 | 6,000 | 26.57 | 0.00 | - |
14/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 28.95 | 0.00 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 28.95 | 0.00 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 28.95 | 0.00 | - |
11/03/68
|
1.26 | 1.34 unread messages | +0.08 | 1.34 | 1.26 | 10,300 | 28.95 | 0.00 | - |
10/03/68
|
1.29 | 1.26 unread messages | 0.00 | 1.33 | 1.25 | 3,200 | 27.22 | 0.00 | - |
07/03/68
|
1.31 | 1.26 unread messages | -0.01 | 1.31 | 1.26 | 3,700 | 27.22 | 0.00 | - |
06/03/68
|
1.24 | 1.27 unread messages | -0.02 | 1.28 | 1.20 | 18,000 | 27.44 | 0.00 | - |
05/03/68
|
1.28 | 1.29 unread messages | 0.00 | 1.29 | 1.24 | 5,300 | 27.87 | 0.00 | - |
04/03/68
|
1.29 | 1.29 unread messages | +0.02 | 1.29 | 1.29 | 1,300 | 27.87 | 0.00 | - |
03/03/68
|
1.28 | 1.27 unread messages | -0.02 | 1.28 | 1.27 | 1,100 | 27.44 | 0.00 | - |
28/02/68
|
1.29 | 1.29 unread messages | 0.00 | 1.29 | 1.23 | 3,200 | 27.87 | 0.00 | - |
27/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 27.87 | 0.00 | - |
26/02/68
|
1.23 | 1.29 unread messages | +0.05 | 1.29 | 1.22 | 14,400 | 27.87 | 0.00 | - |
25/02/68
|
1.24 | 1.24 unread messages | 0.00 | 1.30 | 1.24 | 10,600 | 26.79 | 0.00 | - |
24/02/68
|
1.24 | 1.24 unread messages | 0.00 | 1.26 | 1.23 | 8,000 | 26.79 | 0.00 | - |
21/02/68
|
1.25 | 1.24 unread messages | -0.02 | 1.26 | 1.24 | 12,533,700 | 26.79 | 0.00 | - |
20/02/68
|
1.25 | 1.26 unread messages | 0.00 | 1.26 | 1.24 | 3,800 | 15.79 | 1.72 | - |
19/02/68
|
1.27 | 1.26 unread messages | 0.00 | 1.29 | 1.25 | 9,400 | 15.79 | 1.72 | - |
18/02/68
|
1.27 | 1.26 unread messages | +0.01 | 1.27 | 1.26 | 1,400 | 15.79 | 1.72 | - |
17/02/68
|
1.26 | 1.25 unread messages | +0.01 | 1.26 | 1.25 | 3,500 | 15.66 | 1.73 | - |
14/02/68
|
1.30 | 1.24 unread messages | -0.08 | 1.30 | 1.24 | 300 | 15.54 | 1.75 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.54 | 1.64 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.54 | 1.64 | - |
10/02/68
|
1.28 | 1.32 unread messages | +0.03 | 1.32 | 1.28 | 11,500 | 16.54 | 1.64 | - |
07/02/68
|
1.26 | 1.29 unread messages | +0.02 | 1.29 | 1.22 | 12,200 | 16.16 | 1.68 | - |
06/02/68
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.26 | 16,400 | 15.91 | 1.71 | - |
05/02/68
|
1.29 | 1.27 unread messages | -0.01 | 1.29 | 1.27 | 156,200 | 15.91 | 1.71 | - |
04/02/68
|
1.28 | 1.28 unread messages | +0.01 | 1.30 | 1.28 | 4,700 | 16.04 | 1.69 | - |
03/02/68
|
1.49 | 1.27 unread messages | -0.12 | 1.49 | 1.27 | 2,600 | 15.91 | 1.71 | - |
31/01/68
|
1.40 | 1.39 unread messages | -0.06 | 1.40 | 1.25 | 2,900 | 17.42 | 1.56 | - |
30/01/68
|
1.45 | 1.45 unread messages | +0.01 | 1.45 | 1.44 | 13,000 | 18.17 | 1.49 | - |
29/01/68
|
1.41 | 1.44 unread messages | +0.10 | 1.45 | 1.39 | 71,100 | 15.03 | 1.81 | - |
28/01/68
|
1.34 | 1.34 unread messages | -0.01 | 1.34 | 1.30 | 800 | 13.99 | 1.94 | - |
27/01/68
|
1.35 | 1.35 unread messages | -0.04 | 1.35 | 1.35 | 500 | 14.10 | 1.93 | - |
24/01/68
|
1.37 | 1.39 unread messages | +0.09 | 1.39 | 1.27 | 1,200 | 14.51 | 1.87 | - |
23/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.57 | 2.00 | - |
22/01/68
|
1.28 | 1.30 unread messages | +0.05 | 1.36 | 1.28 | 3,000 | 13.57 | 2.00 | - |
21/01/68
|
1.25 | 1.25 unread messages | -0.01 | 1.25 | 1.25 | 200 | 13.05 | 2.08 | - |
20/01/68
|
1.26 | 1.26 unread messages | 0.00 | 1.27 | 1.26 | 800 | 13.16 | 2.06 | - |
17/01/68
|
1.30 | 1.26 unread messages | -0.04 | 1.30 | 1.24 | 170,800 | 13.16 | 2.06 | - |
16/01/68
|
1.29 | 1.30 unread messages | +0.01 | 1.32 | 1.26 | 56,600 | 13.57 | 2.00 | - |
15/01/68
|
1.28 | 1.29 unread messages | +0.04 | 1.29 | 1.28 | 1,800 | 13.47 | 2.02 | - |
14/01/68
|
1.29 | 1.25 unread messages | -0.04 | 1.29 | 1.24 | 41,300 | 13.05 | 2.08 | - |
13/01/68
|
1.32 | 1.29 unread messages | -0.10 | 1.39 | 1.29 | 2,900 | 13.47 | 2.02 | - |
10/01/68
|
1.40 | 1.39 unread messages | +0.01 | 1.40 | 1.39 | 1,600 | 14.51 | 1.87 | - |
09/01/68
|
1.37 | 1.38 unread messages | +0.02 | 1.38 | 1.37 | 1,300 | 14.41 | 1.88 | - |
08/01/68
|
1.35 | 1.36 unread messages | 0.00 | 1.36 | 1.30 | 800 | 14.20 | 1.91 | - |
07/01/68
|
1.35 | 1.36 unread messages | +0.02 | 1.36 | 1.35 | 1,100 | 14.20 | 1.91 | - |
06/01/68
|
1.35 | 1.34 unread messages | -0.05 | 1.35 | 1.34 | 1,800 | 13.99 | 1.94 | - |
03/01/68
|
1.35 | 1.39 unread messages | -0.01 | 1.39 | 1.34 | 53,400 | 14.51 | 1.87 | - |
02/01/68
|
1.32 | 1.40 unread messages | +0.03 | 1.45 | 1.32 | 221,000 | 14.62 | 1.86 | - |