-->

NDR 1 ( 0.00 0.00% )

บริษัท เอ็น.ดี.รับเบอร์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ NDR “ ย้อนหลัง

แสดง ราคาหุ้น “ NDR “ ย้อนหลัง
บริษัท เอ็น.ดี.รับเบอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20191.181.231.181.23 0.00 0.00155,200185
10-10-20191.221.231.161.23 0.00 0.00158,772190
09-10-20191.221.251.181.23 -0.01 -0.8126,91232
08-10-20191.241.241.211.24 -0.01 -0.8043,32553
07-10-20191.241.271.241.25 -0.03 -2.3414,70018
04-10-20191.291.321.211.28 0.00 0.004,7006
03-10-20191.261.291.191.28 -0.02 -1.5427,90034
02-10-20191.261.301.261.30 -0.01 -0.7611,15014
01-10-20191.311.311.311.31 -0.02 -1.507001
30-09-20191.311.341.281.33 0.02 1.5378,700103
27-09-20191.321.321.301.31 -0.02 -1.5025,90034
26-09-20191.321.351.321.33 -0.01 -0.7512,50017
25-09-20191.351.351.321.34 -0.04 -2.9014,30019
24-09-20191.381.381.381.38 0.01 0.731,1502
23-09-20191.331.381.301.37 0.03 2.24109,400148
20-09-20191.371.371.301.34 0.00 0.00168,575220
19-09-20191.401.401.341.34 -0.05 -3.6041,50056
18-09-20191.381.391.361.39 0.00 0.00247,100339
17-09-20191.391.391.361.39 0.00 0.005,2507
16-09-20191.391.391.361.39 0.02 1.4634,70048
13-09-20191.451.451.371.37 -0.04 -2.846,2019
12-09-20191.371.431.371.41 0.02 1.4422,90032
11-09-20191.391.411.391.39 -0.07 -4.7915,08521
10-09-20190.000.000.000.00 0.00 0.0000
09-09-20191.461.461.391.46 0.00 0.0038,95055
06-09-20191.421.481.391.46 0.02 1.3922,10132
05-09-20191.391.491.361.44 0.00 0.00208,700289
04-09-20191.421.441.411.44 0.00 0.001,9253
03-09-20191.441.441.351.44 0.00 0.0026,30036
02-09-20191.421.441.421.44 -0.01 -0.696001
30-08-20191.421.451.421.45 0.01 0.695,9009
29-08-20191.401.441.371.44 0.02 1.4110,90016
28-08-20191.411.421.381.42 0.02 1.438001
27-08-20191.411.421.361.40 -0.01 -0.716,2029
26-08-20191.421.421.411.41 -0.03 -2.082,6004
23-08-20191.361.501.361.44 0.08 5.8886,019122
22-08-20191.371.401.361.36 -0.05 -3.5518,00025
21-08-20191.371.411.351.41 0.03 2.1722,60031
20-08-20191.381.381.351.38 -0.03 -2.1316,60023
19-08-20191.341.451.341.41 0.03 2.1748,50068
16-08-20191.391.391.321.38 0.01 0.734,6496
15-08-20191.351.371.351.37 -0.01 -0.721,7022
14-08-20191.371.381.301.38 0.00 0.0028,00038
13-08-20191.421.461.371.38 -0.08 -5.48129,100180
09-08-20191.441.491.421.46 -0.02 -1.35366,100524
08-08-20191.461.501.461.48 0.02 1.3716,40024
07-08-20191.491.501.421.46 -0.02 -1.3581,700119
06-08-20191.511.531.481.48 -0.04 -2.63118,802179
05-08-20191.521.561.521.52 -0.03 -1.941,2252
02-08-20191.551.551.511.55 0.00 0.00241,500367
01-08-20191.561.571.521.55 -0.02 -1.27148,150228
31-07-20191.571.591.571.57 -0.01 -0.63102,400161
30-07-20191.611.611.571.58 -0.04 -2.47345,400548
26-07-20191.641.651.611.62 0.00 0.00168,402273
25-07-20191.651.661.621.62 -0.03 -1.82145,900238
24-07-20191.671.671.641.65 0.01 0.61348,300575
23-07-20191.651.701.631.64 -0.01 -0.61339,750560
22-07-20191.691.701.641.65 -0.02 -1.20308,600510
19-07-20191.671.721.661.67 0.01 0.601,451,9252,438
18-07-20191.821.911.661.66 -0.16 -8.7911,410,30020,535
17-07-20191.831.831.791.82 0.02 1.1137,80068
15-07-20191.801.841.791.80 -0.03 -1.64175,800317
12-07-20191.861.881.811.83 -0.01 -0.541,213,4002,232
11-07-20191.811.921.811.84 0.02 1.103,048,6325,711
10-07-20191.781.821.781.82 0.01 0.555,40010
09-07-20191.801.811.781.81 -0.01 -0.55104,550187
08-07-20191.811.821.801.82 0.01 0.5512,40022
05-07-20191.811.831.801.81 0.00 0.00110,500200
04-07-20191.801.811.791.81 0.00 0.0016,09729
03-07-20191.801.811.781.81 0.01 0.5632,19257
02-07-20191.811.831.781.80 -0.01 -0.55377,502677
01-07-20191.841.841.771.81 -0.02 -1.09320,025572
28-06-20191.861.861.831.83 -0.04 -2.14229,275422
27-06-20191.871.871.841.87 0.00 0.00288,300536
26-06-20191.881.881.861.87 -0.01 -0.5324,52346
25-06-20191.881.881.851.88 0.03 1.6258,100108
24-06-20191.901.951.821.85 -0.05 -2.636,652,25412,584
21-06-20191.861.901.851.90 0.04 2.15112,025210
20-06-20191.841.921.841.86 -0.03 -1.591,650,5003,127
19-06-20191.951.991.801.89 -0.06 -3.084,791,6269,145
18-06-20191.941.951.921.95 0.01 0.5223,42645
17-06-20191.901.951.901.94 0.03 1.5746,81790
14-06-20191.951.981.891.91 -0.04 -2.053,645,1527,091
13-06-20191.961.961.941.95 -0.01 -0.51106,225207
12-06-20191.961.961.941.96 0.00 0.0010,70021
11-06-20191.921.971.921.96 0.00 0.00157,800304
10-06-20191.941.971.941.96 0.02 1.0335,11268
07-06-20191.972.001.921.94 -0.03 -1.523,582,2257,023
06-06-20191.951.971.951.97 0.01 0.5144,32587
05-06-20191.941.971.941.96 0.02 1.035,70011
04-06-20191.971.991.941.94 -0.02 -1.022,566,4505,047
31-05-20192.002.021.961.96 -0.03 -1.513,878,7197,696
30-05-20192.022.021.971.99 -0.01 -0.5041,40482
29-05-20191.992.021.982.00 0.02 1.01234,445468
28-05-20191.992.041.971.98 0.01 0.515,496,50211,029
27-05-20192.042.121.961.97 -0.02 -1.015,510,22211,298
24-05-20191.952.001.921.99 0.04 2.05246,508488
23-05-20191.971.991.951.95 -0.04 -2.0133,10065
22-05-20191.991.991.921.99 0.00 0.0056,899110
21-05-20191.971.991.951.99 0.00 0.0012,86225
17-05-20191.951.991.931.99 0.01 0.519,52519
16-05-20191.921.981.911.98 0.01 0.5187,800169
15-05-20191.961.971.951.97 -0.01 -0.51103,000201
14-05-20191.971.981.951.98 -0.02 -1.0077,899153
13-05-20191.992.061.922.00 -0.02 -0.99266,500530
10-05-20192.042.082.002.02 0.00 0.00134,400272
09-05-20192.062.162.022.02 -0.06 -2.881,756,4143,703
08-05-20192.022.082.002.08 0.00 0.0056,000113
07-05-20192.042.082.022.08 0.02 0.9732,00065
06-05-20192.042.062.042.06 0.00 0.0015,00031
03-05-20192.042.062.042.06 0.00 0.0015,00031
02-05-20192.002.062.002.06 0.04 1.98183,314371
30-04-20192.002.022.002.02 0.00 0.0016,50033
29-04-20191.972.021.972.02 0.02 1.00147,201292
26-04-20192.002.042.002.00 0.00 0.00113,300227
25-04-20192.022.042.002.00 -0.02 -0.99149,100300
24-04-20192.062.142.002.02 -0.04 -1.941,727,3503,606
23-04-20192.062.082.042.06 0.00 0.00164,975339
22-04-20192.042.062.042.06 0.02 0.9893,100190
19-04-20192.022.082.022.04 0.02 0.99139,850285
18-04-20192.022.022.002.02 -0.02 -0.988,70017
17-04-20192.022.041.992.04 0.00 0.0062,603126
12-04-20192.042.042.002.04 0.00 0.0040,60082
11-04-20192.042.042.002.04 0.00 0.00118,200238
10-04-20192.022.042.022.04 0.02 0.9924,50050
09-04-20192.022.042.002.02 0.00 0.0077,300155
05-04-20192.062.082.022.02 -0.04 -1.9454,300110
04-04-20192.062.062.042.06 0.00 0.0051,400105
03-04-20192.102.122.042.06 -0.02 -0.96163,049336
02-04-20192.102.102.082.08 -0.02 -0.9585,300178
01-04-20192.062.102.062.10 0.04 1.9487,100181
29-03-20192.102.182.042.06 -0.02 -0.962,002,1004,259
28-03-20192.022.102.022.08 0.06 2.97702,4001,445
27-03-20192.102.262.022.02 -0.08 -3.813,347,8007,172
26-03-20191.992.101.992.10 0.11 5.53426,025867
25-03-20191.991.991.951.99 -0.01 -0.5034,60068
22-03-20191.992.001.992.00 0.01 0.509,90020
21-03-20192.002.001.981.99 -0.01 -0.5013,89228
20-03-20191.982.001.972.00 0.01 0.5077,275154
19-03-20191.991.991.991.99 -0.03 -1.492,1004
18-03-20191.992.021.992.02 0.00 0.0035,60071
15-03-20192.002.022.002.02 0.02 1.0024,50049
14-03-20191.992.001.992.00 0.00 0.0045,70091
13-03-20190.000.000.000.00 0.00 0.00170
12-03-20191.992.001.992.00 0.00 0.003,4007
11-03-20192.002.001.992.00 -0.02 -0.993,2256
08-03-20192.002.041.982.02 -0.02 -0.9839,70079
07-03-20192.042.041.982.04 -0.02 -0.9756,772114
06-03-20192.022.062.002.06 0.02 0.9856,701115
05-03-20192.022.042.002.04 0.00 0.0074,203150
04-03-20192.042.062.022.04 -0.02 -0.9714,80030
01-03-20192.042.062.022.06 0.00 0.0018,30037
28-02-20192.022.062.022.06 0.04 1.9862,646129
27-02-20192.062.082.022.02 -0.06 -2.88243,400497
26-02-20192.042.082.002.08 0.04 1.96137,775281
25-02-20192.142.162.022.04 0.07 3.55689,8011,449
22-02-20191.962.001.961.97 -0.02 -1.0147,22593
21-02-20191.981.991.961.99 0.02 1.0231,74963
20-02-20191.981.981.971.97 -0.01 -0.513,5007
18-02-20191.981.981.951.98 0.00 0.0034,70068
15-02-20191.981.981.961.98 0.00 0.0011,50123
14-02-20191.981.981.971.98 0.00 0.0015,60031
13-02-20191.981.981.981.98 -0.01 -0.501,6253
12-02-20191.971.991.971.99 0.02 1.029,80019
11-02-20191.971.971.941.97 -0.02 -1.01100,300196
08-02-20191.971.991.971.99 0.00 0.0010,10020
07-02-20191.981.991.981.99 0.01 0.5110,60021
06-02-20191.991.991.971.98 -0.02 -1.0038,22576
05-02-20192.022.021.972.00 0.00 0.0040,10080
04-02-20191.922.001.922.00 0.05 2.56289,549575
01-02-20191.911.961.911.95 0.04 2.09126,300245
31-01-20191.951.961.911.91 -0.02 -1.0457,600111
30-01-20191.881.931.871.93 0.05 2.66393,500747
29-01-20191.871.881.851.88 -0.01 -0.5327,40051
28-01-20191.871.891.851.89 0.01 0.5351,30096
25-01-20191.881.891.831.88 -0.01 -0.5394,200175
24-01-20191.881.891.861.89 0.00 0.0093,575175
23-01-20191.901.931.861.89 -0.02 -1.05109,225206
22-01-20191.891.931.891.91 0.02 1.0639,90076
21-01-20191.891.891.861.89 0.02 1.0724,90047
18-01-20191.881.911.881.91 0.01 0.5314,10027

แสดง ราคาหุ้น “ NDR “ ย้อนหลัง บริษัท เอ็น.ดี.รับเบอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3