NDR 1 ( 0.15 14.15% )

บริษัท เอ็น.ดี.รับเบอร์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ NDR “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.201.211.131.21 0.15 14.151,167,9511,404
25-05-20200.931.060.931.06 0.13 13.98604,253630
22-05-20200.890.940.880.93 0.04 4.49111,800100
21-05-20200.910.930.890.89 -0.02 -2.2084,90077
20-05-20200.910.930.890.91 0.00 0.0017,35116
19-05-20200.890.930.890.91 0.02 2.2541,70038
18-05-20200.870.890.860.89 0.03 3.4994,67583
15-05-20200.850.870.850.86 0.00 0.0028,21424
14-05-20200.860.860.850.86 0.00 0.0034,10029
13-05-20200.840.860.830.86 0.01 1.1810,8199
12-05-20200.880.880.850.85 -0.01 -1.1660,90052
11-05-20200.840.860.820.86 0.05 6.1760,00050
08-05-20200.810.820.810.81 -0.01 -1.2215,00012
07-05-20200.810.870.810.82 0.01 1.2310,3258
05-05-20200.800.880.800.81 -0.02 -2.4157,00046
30-04-20200.840.880.830.83 -0.01 -1.1958,70049
29-04-20200.850.850.840.84 -0.02 -2.33125,201106
28-04-20200.870.870.860.86 -0.01 -1.152,2002
27-04-20200.870.870.850.87 0.00 0.0020,80018
24-04-20200.880.920.860.87 -0.05 -5.4364,06556
23-04-20200.850.940.850.92 0.07 8.24121,600108
22-04-20200.850.890.840.85 -0.03 -3.4158,60050
21-04-20200.880.880.820.88 -0.01 -1.1242,60036
20-04-20200.860.890.850.89 0.03 3.495,1004
17-04-20200.860.860.800.86 0.00 0.00154,326128
16-04-20200.860.860.800.86 0.00 0.007,2006
15-04-20200.860.860.840.86 0.00 0.0042,01036
14-04-20200.830.870.820.86 -0.03 -3.37108,10790
13-04-20200.890.890.870.89 -0.01 -1.1145,56040
10-04-20200.000.000.000.00 0.00 0.0000
09-04-20200.890.900.890.90 0.00 0.00130,800117
08-04-20200.890.900.890.90 0.01 1.12100,10089
07-04-20200.890.890.890.89 0.01 1.142,6092
03-04-20200.890.890.880.88 -0.02 -2.2211,70110
02-04-20200.000.000.000.00 0.00 0.00250
01-04-20200.900.900.900.90 0.00 0.001000
31-03-20200.900.900.900.90 0.03 3.451000
30-03-20200.890.890.800.87 0.01 1.164,0024
27-03-20200.840.900.830.86 -0.11 -11.34285,425237
26-03-20200.970.970.970.97 0.00 0.006,4006
25-03-20200.890.970.890.97 -0.01 -1.0211,90011
24-03-20200.930.980.770.98 0.10 11.3628,46226
23-03-20200.860.990.860.88 -0.11 -11.1136,50032
20-03-20200.930.990.930.99 0.06 6.4527,60227
19-03-20200.960.960.850.93 -0.06 -6.06177,150152
18-03-20200.851.000.850.99 -0.01 -1.00227,700197
17-03-20200.000.000.000.00 0.00 0.0070
16-03-20200.741.000.741.00 0.00 0.003,3183
13-03-20200.801.000.801.00 0.00 0.0023,05319
12-03-20201.031.031.001.00 0.00 0.0010,63911
11-03-20200.901.000.901.00 0.00 0.006021
10-03-20200.881.010.881.00 -0.02 -1.961,4101
09-03-20200.000.000.000.00 0.00 0.0000
06-03-20200.901.020.901.02 0.00 0.001,1121
05-03-20200.000.000.000.00 0.00 0.0000
04-03-20201.001.021.001.02 -0.01 -0.974,8005
03-03-20200.901.030.901.03 0.00 0.0094,54490
02-03-20200.941.030.871.03 0.00 0.00194,915184
28-02-20201.001.031.001.03 -0.01 -0.965,1005
27-02-20200.000.000.000.00 0.00 0.0000
26-02-20200.981.040.981.04 0.00 0.003,1503
25-02-20200.971.050.971.04 -0.01 -0.9516,45116
24-02-20201.041.050.971.05 0.00 0.0017,20017
21-02-20201.041.051.041.05 0.00 0.002000
20-02-20201.041.051.031.05 0.00 0.005001
19-02-20201.031.051.031.05 0.02 1.946,1006
18-02-20201.041.051.031.03 -0.01 -0.962,0002
17-02-20201.051.051.031.04 0.02 1.961,9002
14-02-20201.011.041.011.02 0.02 2.0025,40026
13-02-20201.001.001.001.00 -0.01 -0.9959,30059
12-02-20201.001.041.001.01 -0.01 -0.9816,30016
11-02-20201.011.021.001.02 0.00 0.001,0001
07-02-20201.041.040.991.02 -0.03 -2.86205,700205
06-02-20201.031.051.031.05 0.03 2.946,8007
05-02-20201.021.021.021.02 0.01 0.991,2001
04-02-20201.031.030.951.01 0.02 2.025,6126
03-02-20201.021.030.980.99 -0.04 -3.886,6207
31-01-20201.031.031.031.03 0.01 0.985001
30-01-20201.031.041.011.02 0.01 0.991,9002
29-01-20201.041.041.011.01 -0.01 -0.981,9002
28-01-20201.031.030.991.02 0.02 2.004,8005
27-01-20201.041.041.001.00 -0.03 -2.9121,30521
24-01-20201.051.051.031.03 -0.03 -2.831,5902
23-01-20201.031.071.001.06 0.06 6.0083,01487
22-01-20201.031.031.001.00 -0.01 -0.9922,30023
21-01-20201.031.031.011.01 -0.01 -0.986,0956
20-01-20201.051.051.021.02 -0.02 -1.924,2174
17-01-20201.051.051.041.04 -0.02 -1.891,7002
16-01-20201.051.061.051.06 0.01 0.953000
15-01-20201.061.061.051.05 0.01 0.966251
14-01-20201.041.041.021.04 0.00 0.001,3001
13-01-20201.031.050.991.04 0.04 4.0024,10225
10-01-20201.051.051.001.00 -0.05 -4.76113,100115
09-01-20201.051.061.051.05 0.00 0.006001
08-01-20201.051.051.031.05 0.01 0.9626,60028
07-01-20201.061.071.041.04 -0.02 -1.8928,30030
06-01-20201.071.071.061.06 -0.03 -2.7522,25024
03-01-20201.071.111.041.09 0.08 7.92145,000157
02-01-20201.021.031.011.01 -0.07 -6.488,6019
30-12-20191.051.081.031.08 0.05 4.854,1004
27-12-20191.031.031.031.03 0.01 0.985001
26-12-20190.000.000.000.00 0.00 0.0000
25-12-20191.021.031.021.02 -0.05 -4.673,3003
24-12-20191.021.071.011.07 -0.01 -0.9310,23710
23-12-20190.000.000.000.00 0.00 0.0000
20-12-20191.081.081.081.08 0.00 0.004,0004
19-12-20191.081.081.081.08 0.03 2.861000
18-12-20190.000.000.000.00 0.00 0.0000
17-12-20191.051.051.051.05 0.00 0.003,2753
16-12-20191.061.061.051.05 -0.05 -4.5515,90017
13-12-20191.071.131.071.10 0.05 4.7643,90048
12-12-20191.021.061.021.05 0.00 0.0015,95216
11-12-20190.000.000.000.00 0.00 0.0000
10-12-20191.091.091.041.05 -0.02 -1.875001
09-12-20191.091.091.041.05 -0.02 -1.875001
06-12-20191.091.151.071.07 0.00 0.0049,35053
05-12-20191.031.161.031.07 0.04 3.8887,20094
04-12-20191.031.161.031.07 0.04 3.8887,20094
03-12-20191.031.031.031.03 0.00 0.005001
02-12-20191.031.031.021.03 0.00 0.003,4004
29-11-20191.031.031.031.03 -0.04 -3.741,8002
28-11-20190.000.000.000.00 0.00 0.0000
27-11-20191.071.071.041.07 -0.01 -0.936,0006
26-11-20191.081.081.081.08 0.03 2.861000
25-11-20191.051.111.051.05 0.00 0.0025,80028
22-11-20191.001.051.001.05 0.02 1.942,2002
21-11-20191.021.031.021.03 -0.02 -1.903,7004
20-11-20191.061.061.051.05 0.00 0.002,2552
19-11-20191.051.051.051.05 -0.02 -1.8730,70032
18-11-20191.051.071.001.07 -0.03 -2.7329,50031
15-11-20191.061.101.021.10 0.01 0.928,2019
14-11-20191.111.151.091.09 -0.04 -3.543,1003
13-11-20191.181.201.131.13 -0.04 -3.4214,00016
12-11-20191.181.241.061.17 0.00 0.0098,800118
11-11-20191.131.171.091.17 0.04 3.5440,50046
08-11-20191.031.271.031.13 0.11 10.78290,144326
07-11-20190.971.020.971.02 0.00 0.0010,90211
06-11-20191.001.021.001.02 0.02 2.0038,30039
05-11-20191.001.000.981.00 0.00 0.0085,80085
04-11-20191.001.000.971.00 0.00 0.0055,30055
01-11-20191.001.010.971.00 -0.02 -1.9659,70059
31-10-20191.001.040.951.02 0.02 2.00111,150110
30-10-20191.021.041.001.00 -0.04 -3.85238,100240
29-10-20191.051.081.001.04 -0.04 -3.70320,750327
28-10-20191.021.101.011.08 -0.04 -3.57203,133214
25-10-20191.151.151.001.12 -0.07 -5.88317,101332
24-10-20191.201.251.191.19 -0.06 -4.8062,20674
23-10-20191.121.251.121.25 0.00 0.0015,02518
22-10-20191.121.251.121.25 0.00 0.0015,02518
21-10-20191.231.251.201.25 -0.01 -0.794,6006
18-10-20191.201.261.191.26 0.03 2.449,60012
17-10-20191.201.231.201.23 0.00 0.0016,13520
16-10-20191.231.231.091.23 0.00 0.0058,62064
15-10-20191.231.231.231.23 0.00 0.002000
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

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