NDR 2 ( -0.04 -2.06% )

บริษัท เอ็น.ดี.รับเบอร์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น NDR ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20211.911.931.891.90 -0.04 -2.061,205,4072,292
03-03-20211.972.001.921.94 0.02 1.041,490,8692,914
02-03-20212.082.081.891.92 -0.12 -5.883,544,1166,985
01-03-20212.002.061.852.04 -0.02 -0.976,943,50713,558
25-02-20211.802.241.782.06 0.31 17.7137,392,02476,533
24-02-20211.781.811.741.75 0.00 0.00830,3021,478
23-02-20211.721.751.721.75 0.04 2.3459,300103
22-02-20211.741.771.711.71 -0.07 -3.93246,806428
19-02-20211.801.801.761.78 0.01 0.56656,9551,168
18-02-20211.731.781.731.77 0.04 2.31402,100710
17-02-20211.761.761.731.73 -0.03 -1.70495,249865
16-02-20211.671.821.601.76 0.09 5.392,511,9084,340
15-02-20211.731.731.671.67 -0.06 -3.47518,000878
11-02-20211.751.771.691.73 -0.02 -1.14289,382501
10-02-20211.801.811.741.75 0.01 0.57948,2401,695
09-02-20211.771.771.741.74 -0.03 -1.69442,100776
08-02-20211.791.791.761.77 -0.01 -0.56412,301732
05-02-20211.801.841.781.78 0.02 1.141,724,9323,104
04-02-20211.681.861.651.76 0.14 8.649,805,10117,490
03-02-20211.681.691.621.62 -0.06 -3.57701,5101,153
02-02-20211.641.701.621.68 0.07 4.35876,4821,457
01-02-20211.721.721.611.61 -0.06 -3.592,230,8253,694
29-01-20211.521.691.521.67 0.15 9.878,782,51714,448
28-01-20211.511.541.481.52 -0.02 -1.30405,100611
27-01-20211.571.571.521.54 0.02 1.3269,700107
26-01-20211.501.531.491.52 0.02 1.33117,450177
25-01-20211.521.531.501.50 -0.02 -1.32226,475341
22-01-20211.531.581.521.52 -0.03 -1.94585,500899
21-01-20211.631.651.551.55 -0.08 -4.911,095,1021,748
20-01-20211.631.731.611.63 0.04 2.523,797,8506,329
19-01-20211.541.601.541.59 0.08 5.303,125,5014,909
18-01-20211.531.531.511.51 -0.02 -1.31119,903182
15-01-20211.531.541.511.53 -0.01 -0.65281,788427
14-01-20211.511.541.501.54 0.03 1.99559,515852
13-01-20211.551.551.501.51 -0.02 -1.31293,201444
12-01-20211.551.551.511.53 0.03 2.00823,1001,262
11-01-20211.491.551.491.50 0.03 2.041,318,3011,991
08-01-20211.501.501.471.47 0.00 0.00164,375242
07-01-20211.461.491.461.47 0.01 0.68107,100159
06-01-20211.471.471.451.46 0.00 0.00311,238454
05-01-20211.461.461.451.46 0.00 0.00227,229330
04-01-20211.391.481.361.46 0.01 0.6925,40036
30-12-20201.471.481.451.45 -0.02 -1.36151,401222
29-12-20201.401.501.401.47 0.07 5.00695,3001,009
28-12-20201.401.401.351.40 -0.02 -1.4185,119117
25-12-20201.381.441.371.42 0.05 3.6541,02557
24-12-20201.431.431.371.37 -0.02 -1.44114,300159
23-12-20201.401.401.361.39 -0.01 -0.71104,630145
22-12-20201.401.401.351.40 0.00 0.00129,615178
21-12-20201.451.461.401.40 -0.06 -4.11478,600684
18-12-20201.461.471.451.46 0.02 1.39190,000277
17-12-20201.431.491.431.44 0.03 2.13268,598391
16-12-20201.441.441.401.41 -0.02 -1.40492,089698
15-12-20201.451.451.411.43 0.00 0.0059,30084
14-12-20201.461.461.411.43 -0.03 -2.05432,719623
11-12-20201.491.491.461.46 -0.03 -2.01325,100479
10-12-20201.491.491.461.46 -0.03 -2.01325,100479
09-12-20201.491.491.461.46 -0.03 -2.01325,100479
08-12-20201.481.511.481.49 0.00 0.00345,000516
04-12-20201.511.521.491.49 -0.03 -1.97116,701175
03-12-20201.491.521.491.52 0.03 2.01135,002203
02-12-20201.551.551.491.49 -0.02 -1.32239,900361
01-12-20201.501.531.501.51 0.02 1.34342,169513
30-11-20201.581.581.491.49 -0.06 -3.87885,1001,365
27-11-20201.441.551.441.55 0.11 7.64675,4001,030
26-11-20201.471.471.431.44 -0.03 -2.04254,798368
25-11-20201.501.511.461.47 -0.03 -2.00337,800500
24-11-20201.541.541.501.50 -0.03 -1.96887,9991,339
23-11-20201.561.571.501.53 -0.02 -1.291,212,4001,847
20-11-20201.551.571.521.55 0.05 3.331,337,7002,063
19-11-20201.461.571.461.50 0.05 3.452,746,4004,186
18-11-20201.391.451.391.45 0.06 4.32245,500350
17-11-20201.401.451.381.39 -0.01 -0.71271,480382
16-11-20201.371.401.371.40 0.03 2.19346,411481
13-11-20201.341.401.341.37 0.05 3.79447,641614
12-11-20201.251.391.241.32 0.10 8.20579,320773
11-11-20201.211.281.211.22 -0.04 -3.17567,701697
10-11-20201.341.361.111.26 -0.15 -10.641,452,7011,776
09-11-20201.421.441.391.41 -0.01 -0.70423,500594
06-11-20201.461.461.421.42 -0.07 -4.70548,702787
05-11-20201.501.531.481.49 -0.01 -0.67328,900494
04-11-20201.551.551.491.50 -0.05 -3.23629,000951
03-11-20201.591.601.531.55 -0.04 -2.52379,900595
02-11-20201.591.601.581.59 0.00 0.00626,850998
30-10-20201.591.611.591.59 0.01 0.63974,3001,556
29-10-20201.591.611.581.58 -0.01 -0.631,215,8001,940
28-10-20201.601.631.571.59 0.03 1.921,129,4501,808
27-10-20201.611.631.541.56 -0.04 -2.501,737,5002,759
26-10-20201.551.611.521.60 0.10 6.672,159,2003,403
22-10-20201.381.521.371.50 0.10 7.142,036,8502,987
21-10-20201.381.401.361.40 0.06 4.48374,400517
20-10-20201.311.361.311.34 -0.03 -2.19863,4001,143
19-10-20201.401.431.371.37 -0.09 -6.16758,2041,050
16-10-20201.551.621.461.46 -0.09 -5.81956,7011,436
15-10-20201.641.641.551.55 -0.09 -5.49984,2011,570
14-10-20201.651.661.631.64 0.01 0.61988,8001,624
12-10-20201.611.651.601.63 0.04 2.521,743,7002,847
09-10-20201.621.631.581.61 0.00 0.001,121,4251,791
08-10-20201.721.731.601.61 -0.04 -2.423,912,9576,458
07-10-20201.501.701.491.65 0.16 10.7410,743,47817,298
06-10-20201.401.491.401.49 0.09 6.431,999,9002,950
05-10-20201.401.401.341.40 0.03 2.19425,800591
02-10-20201.431.431.371.37 -0.01 -0.721,442,4001,997
01-10-20201.391.421.341.38 -0.05 -3.501,058,5001,447
30-09-20201.491.501.431.43 -0.04 -2.72811,0001,189
29-09-20201.531.591.471.47 -0.05 -3.294,790,1007,358
28-09-20201.471.561.471.52 0.04 2.703,934,0005,988
25-09-20201.371.501.371.48 0.10 7.253,158,7004,650
24-09-20201.391.401.371.38 -0.02 -1.43179,201247
23-09-20201.401.401.361.40 0.01 0.72143,500199
22-09-20201.421.421.341.39 -0.02 -1.42386,975530
21-09-20201.391.441.391.41 0.01 0.71594,926844
18-09-20201.381.411.381.40 0.02 1.45213,800296
17-09-20201.431.431.371.38 -0.05 -3.50695,440967
16-09-20201.421.511.401.43 0.00 0.002,886,7014,179
15-09-20201.401.431.331.43 0.12 9.163,291,3164,602
14-09-20201.351.351.301.31 0.00 0.00439,395581
11-09-20201.341.381.291.31 0.04 3.151,766,3002,387
10-09-20201.281.281.261.27 0.01 0.79469,401597
09-09-20201.261.311.221.26 -0.03 -2.33736,930925
08-09-20201.321.411.291.29 -0.03 -2.271,048,1701,427
03-09-20201.261.411.261.32 0.08 6.452,814,3083,816
02-09-20201.241.241.241.24 -0.01 -0.8029,51037
01-09-20201.221.261.221.25 0.03 2.4653,10066
31-08-20201.161.221.161.22 0.04 3.3947,70057
28-08-20201.151.181.151.18 0.03 2.6145,50053
27-08-20201.121.151.121.15 0.01 0.88154,800175
26-08-20201.141.141.131.14 0.00 0.0054,00062
25-08-20201.151.161.141.14 -0.02 -1.72175,000202
24-08-20201.141.161.121.16 0.00 0.0031,80036
21-08-20201.151.161.151.16 0.01 0.8766,41377
20-08-20201.151.171.151.15 0.00 0.00159,825185
19-08-20201.191.211.131.15 -0.06 -4.96365,000417
18-08-20201.201.231.191.21 0.01 0.8321,36226
17-08-20201.211.211.191.20 -0.01 -0.8351,70962
14-08-20201.241.241.211.21 -0.03 -2.4238,51347
13-08-20201.241.261.231.24 0.00 0.0097,199121
11-08-20201.251.251.241.24 0.02 1.6457,80072
10-08-20201.211.251.211.22 -0.02 -1.61135,716165
07-08-20201.261.261.231.24 -0.02 -1.5934,44843
06-08-20201.301.301.261.26 -0.02 -1.56124,000157
05-08-20201.291.301.261.28 0.02 1.59143,500184
04-08-20201.301.301.231.26 -0.03 -2.33690,300865
03-08-20201.341.341.271.29 0.00 0.00247,561317
31-07-20201.301.301.281.29 -0.01 -0.77353,852455
30-07-20201.351.351.301.30 0.01 0.78402,610534
29-07-20201.361.361.271.29 -0.08 -5.841,058,9221,371
24-07-20201.561.561.301.37 -0.15 -9.872,636,4113,704
23-07-20201.531.591.501.52 -0.05 -3.183,457,9095,302
22-07-20201.371.571.331.57 0.20 14.6010,232,35515,717
21-07-20201.251.411.251.37 0.12 9.603,913,6005,295
20-07-20201.281.281.221.25 0.00 0.00164,801205
17-07-20201.231.301.221.25 0.07 5.931,949,3112,473
16-07-20201.211.211.181.18 -0.02 -1.67112,600134
15-07-20201.221.221.081.20 0.00 0.00361,257419
14-07-20201.231.231.171.20 -0.02 -1.64266,300318
13-07-20201.221.241.211.22 -0.01 -0.81568,800696
10-07-20201.231.231.221.23 0.00 0.00146,200179
09-07-20201.231.281.221.23 0.01 0.821,362,9011,695
08-07-20201.321.321.221.22 -0.09 -6.872,793,2003,560
07-07-20201.131.311.121.31 0.17 14.919,326,61812,009
03-07-20201.121.141.091.14 0.00 0.00548,700607
03-07-20201.121.141.091.14 0.00 0.00548,700607
02-07-20201.101.141.101.14 -0.01 -0.8757,20564
02-07-20201.101.141.101.14 -0.01 -0.8757,20564
01-07-20201.161.161.131.15 0.01 0.8855,40064
01-07-20201.161.161.131.15 0.01 0.8855,40064
30-06-20201.131.151.131.14 0.01 0.8824,30028
29-06-20201.101.131.101.13 -0.02 -1.7411,19513
26-06-20201.161.171.151.15 0.00 0.00113,200131
25-06-20201.171.171.141.15 -0.02 -1.7124,42028
24-06-20201.191.191.161.17 0.00 0.00186,000218
23-06-20201.211.211.171.17 -0.03 -2.50301,368355
22-06-20201.281.281.171.20 -0.12 -9.091,544,3171,876
19-06-20201.191.321.141.32 0.17 14.784,042,7015,198
18-06-20201.141.151.091.15 0.02 1.7773,20081
17-06-20201.161.251.131.13 -0.03 -2.591,063,7501,281
17-06-20201.161.251.131.13 -0.03 -2.591,063,7501,281
16-06-20201.091.161.081.16 0.07 6.42315,227362
15-06-20201.101.121.091.09 -0.01 -0.9115,00016
12-06-20201.091.121.091.10 0.00 0.0032,05235

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