ราคาหุ้นย้อนหลัง NYT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.24 | 4.28 unread messages | +0.04 | 4.30 | 4.24 | 10,098,000 | 8.59 | 11.68 | - |
29/04/69
|
4.22 | 4.24 unread messages | +0.02 | 4.24 | 4.20 | 7,105,000 | 8.51 | 11.79 | - |
28/04/69
|
4.24 | 4.22 unread messages | 0.00 | 4.24 | 4.20 | 3,557,500 | 8.47 | 11.85 | - |
27/04/69
|
4.20 | 4.22 unread messages | +0.02 | 4.24 | 4.18 | 4,957,600 | 8.47 | 11.85 | - |
24/04/69
|
4.22 | 4.20 unread messages | 0.00 | 4.24 | 4.20 | 3,657,200 | 8.43 | 11.90 | - |
23/04/69
|
4.26 | 4.20 unread messages | -0.04 | 4.26 | 4.18 | 3,814,400 | 8.43 | 11.90 | - |
22/04/69
|
4.26 | 4.24 unread messages | -0.02 | 4.32 | 4.20 | 5,630,900 | 8.51 | 11.79 | - |
21/04/69
|
4.20 | 4.26 unread messages | +0.02 | 4.28 | 4.18 | 6,406,400 | 8.55 | 11.74 | - |
20/04/69
|
4.44 | 4.24 unread messages | -0.24 | 4.46 | 4.22 | 12,954,700 | 8.51 | 11.79 | - |
17/04/69
|
4.48 | 4.48 unread messages | +0.02 | 4.48 | 4.42 | 4,431,000 | 8.99 | 11.16 | - |
10/04/69
|
4.50 | 4.54 unread messages | +0.04 | 4.56 | 4.50 | 3,903,200 | 9.11 | 11.01 | - |
09/04/69
|
4.52 | 4.50 unread messages | -0.04 | 4.58 | 4.46 | 6,905,900 | 9.03 | 11.11 | - |
08/04/69
|
4.34 | 4.54 unread messages | +0.18 | 4.58 | 4.32 | 11,916,900 | 9.11 | 11.01 | - |
07/04/69
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.30 | 3,298,800 | 8.75 | 11.47 | - |
03/04/69
|
4.36 | 4.38 unread messages | +0.02 | 4.42 | 4.36 | 4,584,800 | 8.79 | 11.42 | - |
02/04/69
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.32 | 5,740,700 | 8.75 | 11.47 | - |
01/04/69
|
4.24 | 4.38 unread messages | +0.18 | 4.40 | 4.22 | 9,535,400 | 8.79 | 11.42 | - |
31/03/69
|
4.18 | 4.20 unread messages | +0.04 | 4.24 | 4.18 | 4,434,300 | 8.43 | 11.90 | - |
30/03/69
|
4.12 | 4.16 unread messages | +0.06 | 4.24 | 4.10 | 6,839,400 | 8.35 | 12.02 | - |
27/03/69
|
4.06 | 4.10 unread messages | +0.02 | 4.12 | 4.06 | 2,480,300 | 8.23 | 12.20 | - |
26/03/69
|
4.08 | 4.08 unread messages | +0.02 | 4.10 | 4.04 | 3,185,700 | 8.19 | 12.25 | - |
25/03/69
|
4.04 | 4.06 unread messages | +0.06 | 4.08 | 4.00 | 5,743,200 | 8.15 | 12.32 | - |
24/03/69
|
3.96 | 4.00 unread messages | +0.06 | 4.04 | 3.96 | 4,028,800 | 8.03 | 12.50 | - |
23/03/69
|
4.08 | 3.94 unread messages | -0.16 | 4.08 | 3.94 | 6,580,400 | 7.91 | 12.69 | - |
20/03/69
|
4.10 | 4.10 unread messages | +0.02 | 4.12 | 4.06 | 2,699,600 | 8.23 | 12.20 | - |
19/03/69
|
4.14 | 4.08 unread messages | -0.06 | 4.14 | 4.06 | 4,652,800 | 8.19 | 12.25 | - |
18/03/69
|
4.12 | 4.14 unread messages | +0.04 | 4.18 | 4.10 | 3,612,500 | 8.31 | 12.08 | - |
17/03/69
|
4.06 | 4.10 unread messages | +0.10 | 4.16 | 4.04 | 7,283,700 | 8.23 | 12.20 | - |
16/03/69
|
4.04 | 4.00 unread messages | -0.06 | 4.08 | 3.96 | 7,286,900 | 8.15 | 12.32 | - |
13/03/69
|
3.90 | 4.06 unread messages | +0.14 | 4.10 | 3.90 | 9,335,900 | 8.15 | 12.32 | - |
12/03/69
|
3.92 | 3.92 unread messages | +0.02 | 4.02 | 3.88 | 10,829,100 | 7.87 | 12.76 | - |
11/03/69
|
3.80 | 3.90 unread messages | +0.10 | 3.94 | 3.78 | 10,891,400 | 7.83 | 12.82 | - |
10/03/69
|
3.78 | 3.80 unread messages | +0.06 | 3.80 | 3.74 | 6,548,500 | 7.63 | 13.16 | - |
09/03/69
|
3.68 | 3.74 unread messages | -0.02 | 3.74 | 3.66 | 5,112,000 | 7.51 | 13.37 | - |
06/03/69
|
3.66 | 3.76 unread messages | +0.08 | 3.80 | 3.66 | 4,794,100 | 7.55 | 13.30 | - |
05/03/69
|
3.70 | 3.68 unread messages | +0.04 | 3.74 | 3.64 | 5,863,200 | 7.39 | 13.59 | - |
04/03/69
|
3.70 | 3.64 unread messages | -0.08 | 3.72 | 3.46 | 14,231,200 | 7.31 | 13.74 | - |
02/03/69
|
3.74 | 3.72 unread messages | -0.10 | 3.80 | 3.72 | 10,187,300 | 7.47 | 13.44 | - |
27/02/69
|
3.76 | 3.82 unread messages | +0.06 | 3.84 | 3.76 | 10,510,400 | 7.67 | 13.09 | - |
26/02/69
|
3.70 | 3.76 unread messages | +0.08 | 3.78 | 3.68 | 11,543,400 | 7.55 | 13.30 | - |
25/02/69
|
3.68 | 3.68 unread messages | +0.02 | 3.70 | 3.66 | 7,386,100 | 7.39 | 13.59 | - |
24/02/69
|
3.66 | 3.66 unread messages | -0.02 | 3.68 | 3.64 | 3,428,400 | 7.35 | 13.66 | - |
23/02/69
|
3.66 | 3.68 unread messages | +0.04 | 3.70 | 3.62 | 11,440,500 | 7.39 | 13.59 | - |
20/02/69
|
3.78 | 3.64 unread messages | +0.36 | 3.82 | 3.60 | 34,086,000 | 7.31 | 13.74 | - |
19/02/69
|
3.26 | 3.28 unread messages | +0.02 | 3.30 | 3.24 | 5,958,700 | 9.45 | 12.80 | - |
18/02/69
|
3.30 | 3.26 unread messages | -0.02 | 3.32 | 3.12 | 3,647,900 | 9.39 | 12.88 | - |
17/02/69
|
3.30 | 3.28 unread messages | -0.02 | 3.30 | 3.26 | 2,176,500 | 9.45 | 12.80 | - |
16/02/69
|
3.26 | 3.30 unread messages | +0.04 | 3.30 | 3.24 | 1,228,100 | 9.51 | 12.73 | - |
13/02/69
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.22 | 785,000 | 9.39 | 12.88 | - |
12/02/69
|
3.26 | 3.24 unread messages | -0.02 | 3.26 | 3.22 | 2,516,800 | 9.33 | 12.96 | - |
11/02/69
|
3.24 | 3.26 unread messages | +0.02 | 3.28 | 3.22 | 1,720,300 | 9.39 | 12.88 | - |
10/02/69
|
3.20 | 3.24 unread messages | 0.00 | 3.24 | 3.20 | 1,719,800 | 9.33 | 12.96 | - |
09/02/69
|
3.20 | 3.24 unread messages | +0.04 | 3.24 | 3.18 | 858,500 | 9.33 | 12.96 | - |
06/02/69
|
3.18 | 3.20 unread messages | 0.00 | 3.22 | 3.18 | 757,800 | 9.22 | 13.13 | - |
05/02/69
|
3.24 | 3.20 unread messages | -0.02 | 3.24 | 3.18 | 996,700 | 9.22 | 13.13 | - |
04/02/69
|
3.20 | 3.22 unread messages | 0.00 | 3.24 | 3.20 | 650,700 | 9.28 | 13.04 | - |
03/02/69
|
3.18 | 3.22 unread messages | +0.06 | 3.22 | 3.18 | 1,529,800 | 9.28 | 13.04 | - |
02/02/69
|
3.18 | 3.16 unread messages | 0.00 | 3.20 | 3.14 | 1,310,600 | 9.10 | 13.29 | - |
30/01/69
|
3.16 | 3.16 unread messages | 0.00 | 3.18 | 3.14 | 983,100 | 9.10 | 13.29 | - |
29/01/69
|
3.14 | 3.16 unread messages | +0.02 | 3.16 | 3.12 | 612,300 | 9.10 | 13.29 | - |
28/01/69
|
3.10 | 3.14 unread messages | +0.04 | 3.14 | 3.08 | 1,159,400 | 9.05 | 13.38 | - |
27/01/69
|
3.08 | 3.10 unread messages | +0.02 | 3.10 | 3.06 | 994,900 | 8.93 | 13.55 | - |
26/01/69
|
3.06 | 3.08 unread messages | +0.02 | 3.08 | 3.04 | 436,200 | 8.87 | 13.64 | - |
23/01/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.04 | 572,100 | 8.82 | 13.73 | - |
22/01/69
|
3.06 | 3.06 unread messages | +0.02 | 3.06 | 3.02 | 1,400,900 | 8.82 | 13.73 | - |
21/01/69
|
3.06 | 3.04 unread messages | -0.02 | 3.06 | 3.02 | 1,581,100 | 8.76 | 13.82 | - |
20/01/69
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 3.04 | 825,000 | 8.82 | 13.73 | - |
19/01/69
|
3.06 | 3.04 unread messages | 0.00 | 3.06 | 3.02 | 623,800 | 8.76 | 13.82 | - |
16/01/69
|
3.02 | 3.04 unread messages | +0.02 | 3.06 | 3.02 | 512,700 | 8.76 | 13.82 | - |
15/01/69
|
3.00 | 3.02 unread messages | +0.02 | 3.04 | 3.00 | 720,100 | 8.70 | 13.91 | - |
14/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.96 | 531,900 | 8.64 | 14.00 | - |
13/01/69
|
3.04 | 3.00 unread messages | -0.04 | 3.04 | 2.96 | 1,589,900 | 8.64 | 14.00 | - |
12/01/69
|
3.04 | 3.04 unread messages | -0.02 | 3.06 | 3.02 | 1,318,000 | 8.76 | 13.82 | - |
09/01/69
|
3.06 | 3.06 unread messages | +0.02 | 3.08 | 3.04 | 850,800 | 8.82 | 13.73 | - |
08/01/69
|
3.04 | 3.04 unread messages | +0.02 | 3.06 | 3.02 | 574,900 | 8.76 | 13.82 | - |
07/01/69
|
3.04 | 3.02 unread messages | 0.00 | 3.04 | 3.02 | 204,800 | 8.70 | 13.91 | - |
06/01/69
|
3.04 | 3.02 unread messages | 0.00 | 3.04 | 3.02 | 473,300 | 8.70 | 13.91 | - |
05/01/69
|
3.02 | 3.02 unread messages | -0.02 | 3.06 | 3.02 | 1,100,300 | 8.70 | 13.91 | - |