ราคาหุ้นย้อนหลัง NVD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.69 | 0.73 unread messages | +0.03 | 0.73 | 0.69 | 17,800 | 8.67 | 0.00 | - |
29/04/69
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 34,300 | 8.32 | 0.00 | - |
28/04/69
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.71 | 5,700 | 8.55 | 0.00 | - |
27/04/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.70 | 23,700 | 8.55 | 0.00 | - |
24/04/69
|
0.75 | 0.73 unread messages | -0.02 | 0.75 | 0.73 | 9,800 | 8.67 | 0.00 | - |
23/04/69
|
0.73 | 0.75 unread messages | +0.01 | 0.75 | 0.72 | 33,200 | 8.91 | 0.00 | - |
22/04/69
|
0.74 | 0.74 unread messages | -0.02 | 0.74 | 0.72 | 40,700 | 8.79 | 0.00 | - |
21/04/69
|
0.76 | 0.76 unread messages | +0.02 | 0.76 | 0.76 | 100 | 9.03 | 0.00 | - |
20/04/69
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.74 | 19,300 | 8.79 | 0.00 | - |
17/04/69
|
0.73 | 0.74 unread messages | -0.02 | 0.75 | 0.72 | 10,300 | 8.79 | 0.00 | - |
10/04/69
|
0.73 | 0.75 unread messages | +0.04 | 0.75 | 0.73 | 20,100 | 8.91 | 0.00 | - |
09/04/69
|
0.80 | 0.71 unread messages | -0.07 | 0.80 | 0.71 | 57,300 | 8.44 | 0.00 | - |
08/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.78 | 15,400 | 9.27 | 0.00 | - |
07/04/69
|
0.75 | 0.78 unread messages | +0.01 | 0.79 | 0.75 | 9,900 | 9.27 | 0.00 | - |
03/04/69
|
0.78 | 0.77 unread messages | -0.03 | 0.78 | 0.77 | 4,000 | 9.15 | 0.00 | - |
02/04/69
|
0.78 | 0.80 unread messages | +0.01 | 0.80 | 0.78 | 3,300 | 9.50 | 0.00 | - |
01/04/69
|
0.76 | 0.79 unread messages | +0.01 | 0.79 | 0.76 | 1,500 | 9.39 | 0.00 | - |
31/03/69
|
0.78 | 0.78 unread messages | +0.01 | 0.78 | 0.77 | 3,000 | 9.27 | 0.00 | - |
30/03/69
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.77 | 1,300 | 9.15 | 0.00 | - |
27/03/69
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 2,000 | 9.15 | 0.00 | - |
26/03/69
|
0.77 | 0.76 unread messages | -0.01 | 0.78 | 0.76 | 8,500 | 9.03 | 0.00 | - |
25/03/69
|
0.78 | 0.77 unread messages | -0.03 | 0.78 | 0.75 | 14,000 | 9.15 | 0.00 | - |
24/03/69
|
0.80 | 0.80 unread messages | +0.02 | 0.80 | 0.80 | 500 | 9.50 | 0.00 | - |
23/03/69
|
0.78 | 0.78 unread messages | +0.02 | 0.78 | 0.75 | 2,100 | 9.27 | 0.00 | - |
20/03/69
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.75 | 46,900 | 9.03 | 0.00 | - |
19/03/69
|
0.74 | 0.75 unread messages | -0.02 | 0.76 | 0.74 | 13,300 | 8.91 | 0.00 | - |
18/03/69
|
0.77 | 0.77 unread messages | -0.01 | 0.78 | 0.77 | 2,000 | 9.15 | 0.00 | - |
17/03/69
|
0.76 | 0.78 unread messages | +0.02 | 0.79 | 0.76 | 2,200 | 9.27 | 0.00 | - |
16/03/69
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.76 | 9,500 | 9.15 | 0.00 | - |
13/03/69
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 1,400 | 9.15 | 0.00 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.03 | 0.00 | - |
11/03/69
|
0.76 | 0.76 unread messages | +0.02 | 0.76 | 0.76 | 1,200 | 9.03 | 0.00 | - |
10/03/69
|
0.72 | 0.74 unread messages | -0.01 | 0.74 | 0.72 | 400 | 8.79 | 0.00 | - |
09/03/69
|
0.77 | 0.75 unread messages | -0.03 | 0.77 | 0.73 | 57,600 | 8.91 | 0.00 | - |
06/03/69
|
0.77 | 0.78 unread messages | +0.01 | 0.78 | 0.77 | 2,600 | 9.27 | 0.00 | - |
05/03/69
|
0.78 | 0.77 unread messages | +0.03 | 0.81 | 0.77 | 50,200 | 9.15 | 0.00 | - |
04/03/69
|
0.80 | 0.74 unread messages | -0.08 | 0.81 | 0.74 | 10,200 | 8.79 | 0.00 | - |
02/03/69
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.82 | 1,000 | 9.74 | 0.00 | - |
27/02/69
|
0.79 | 0.82 unread messages | +0.03 | 0.82 | 0.79 | 20,400 | 9.74 | 0.00 | - |
26/02/69
|
0.80 | 0.79 unread messages | -0.02 | 0.80 | 0.78 | 23,700 | 9.39 | 0.00 | - |
25/02/69
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 49,400 | 9.62 | 0.00 | - |
24/02/69
|
0.87 | 0.82 unread messages | +0.02 | 0.87 | 0.82 | 71,800 | 9.74 | 0.00 | - |
23/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 1,500 | 17.43 | 0.00 | - |
20/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 29,600 | 17.43 | 0.00 | - |
19/02/69
|
0.79 | 0.80 unread messages | 0.00 | 0.83 | 0.79 | 97,300 | 17.43 | 0.00 | - |
18/02/69
|
0.81 | 0.80 unread messages | 0.00 | 0.84 | 0.79 | 9,600 | 17.43 | 0.00 | - |
17/02/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.80 | 13,500 | 17.43 | 0.00 | - |
16/02/69
|
0.80 | 0.81 unread messages | 0.00 | 0.81 | 0.79 | 22,200 | 17.65 | 0.00 | - |
13/02/69
|
0.80 | 0.81 unread messages | 0.00 | 0.81 | 0.80 | 26,600 | 17.65 | 0.00 | - |
12/02/69
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.79 | 26,100 | 17.65 | 0.00 | - |
11/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 9,000 | 17.43 | 0.00 | - |
10/02/69
|
0.80 | 0.80 unread messages | -0.01 | 0.80 | 0.80 | 3,000 | 17.43 | 0.00 | - |
09/02/69
|
0.81 | 0.81 unread messages | 0.00 | 0.81 | 0.81 | 1,500 | 17.65 | 0.00 | - |
06/02/69
|
0.78 | 0.81 unread messages | +0.02 | 0.81 | 0.78 | 3,200 | 17.65 | 0.00 | - |
05/02/69
|
0.79 | 0.79 unread messages | +0.01 | 0.79 | 0.79 | 1,400 | 17.21 | 0.00 | - |
04/02/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 1,000 | 17.00 | 0.00 | - |
03/02/69
|
0.76 | 0.78 unread messages | -0.02 | 0.78 | 0.76 | 11,000 | 17.00 | 0.00 | - |
02/02/69
|
0.79 | 0.80 unread messages | +0.02 | 0.80 | 0.79 | 1,500 | 17.43 | 0.00 | - |
30/01/69
|
0.77 | 0.78 unread messages | +0.01 | 0.78 | 0.77 | 2,900 | 17.00 | 0.00 | - |
29/01/69
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 2,100 | 16.78 | 0.00 | - |
28/01/69
|
0.79 | 0.76 unread messages | -0.05 | 0.79 | 0.70 | 102,400 | 16.56 | 0.00 | - |
27/01/69
|
0.80 | 0.81 unread messages | +0.02 | 0.81 | 0.79 | 3,200 | 17.65 | 0.00 | - |
26/01/69
|
0.79 | 0.79 unread messages | -0.01 | 0.81 | 0.79 | 48,100 | 17.21 | 0.00 | - |
23/01/69
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 140,700 | 17.43 | 0.00 | - |
22/01/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.80 | 11,200 | 17.43 | 0.00 | - |
21/01/69
|
0.78 | 0.81 unread messages | +0.01 | 0.81 | 0.78 | 6,800 | 17.65 | 0.00 | - |
20/01/69
|
0.79 | 0.80 unread messages | +0.03 | 0.80 | 0.79 | 2,000 | 17.43 | 0.00 | - |
19/01/69
|
0.77 | 0.77 unread messages | +0.03 | 0.79 | 0.77 | 6,300 | 16.78 | 0.00 | - |
16/01/69
|
0.79 | 0.74 unread messages | -0.07 | 0.79 | 0.69 | 36,900 | 16.12 | 0.00 | - |
15/01/69
|
0.80 | 0.81 unread messages | 0.00 | 0.81 | 0.79 | 7,900 | 17.65 | 0.00 | - |
14/01/69
|
0.79 | 0.81 unread messages | 0.00 | 0.81 | 0.79 | 2,300 | 17.65 | 0.00 | - |
13/01/69
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.79 | 4,900 | 17.65 | 0.00 | - |
12/01/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 4,600 | 17.43 | 0.00 | - |
09/01/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 26,100 | 17.43 | 0.00 | - |
08/01/69
|
0.79 | 0.80 unread messages | 0.00 | 0.83 | 0.79 | 2,100 | 17.43 | 0.00 | - |
07/01/69
|
0.80 | 0.80 unread messages | -0.02 | 0.80 | 0.80 | 18,100 | 17.43 | 0.00 | - |
06/01/69
|
0.80 | 0.82 unread messages | +0.01 | 0.82 | 0.80 | 6,000 | 17.87 | 0.00 | - |
05/01/69
|
0.81 | 0.81 unread messages | +0.02 | 0.81 | 0.81 | 800 | 17.65 | 0.00 | - |