NINE 2 ( -0.01 -0.55% )

บริษัท เนชั่น อินเตอร์เนชั่นแนล เอ็ดดูเทนเมนท์ จำกัด (มหาชน)
Status : อัพเดท 22 กรกฏาคม 2563

ราคาหุ้น NINE ย้อนหลัง

แสดง ราคาหุ้น “ NINE “ ย้อนหลัง
บริษัท เนชั่น อินเตอร์เนชั่นแนล เอ็ดดูเทนเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-07-20201.801.801.801.80 -0.01 -0.551,2002
21-07-20201.781.811.781.81 0.03 1.693001
20-07-20201.751.791.751.78 -0.02 -1.117001
17-07-20201.801.801.801.80 0.00 0.003,1006
16-07-20201.801.801.801.80 0.04 2.271000
15-07-20201.821.821.761.76 0.00 0.003,4006
14-07-20201.761.891.761.76 0.00 0.0012,90023
13-07-20201.761.801.761.76 0.02 1.1531,80056
10-07-20201.781.801.741.74 -0.02 -1.142,7005
09-07-20201.741.811.721.76 0.04 2.3311,40020
08-07-20201.801.801.691.72 -0.10 -5.4978,400133
07-07-20200.000.000.000.00 0.00 0.0000
03-07-20201.801.821.791.82 0.05 2.826,40012
03-07-20201.801.821.791.82 0.05 2.826,40012
02-07-20201.761.821.751.77 -0.06 -3.2811,02320
02-07-20201.761.821.751.77 -0.06 -3.2811,02320
01-07-20201.801.831.801.83 0.03 1.672000
01-07-20201.801.831.801.83 0.03 1.672000
30-06-20201.771.801.771.80 0.05 2.866021
29-06-20201.721.801.701.75 -0.02 -1.13125,000213
26-06-20201.791.801.751.77 0.06 3.517,30013
25-06-20201.831.831.711.71 -0.04 -2.296,20011
24-06-20201.811.811.751.75 -0.06 -3.313,1006
23-06-20201.771.821.771.81 -0.01 -0.5558,700104
22-06-20201.821.821.761.82 0.04 2.254,5008
19-06-20201.781.861.781.78 0.02 1.145001
18-06-20201.761.761.761.76 -0.05 -2.765001
17-06-20201.871.871.781.81 -0.06 -3.2157,160103
17-06-20201.871.871.781.81 -0.06 -3.2157,160103
16-06-20201.762.001.761.87 0.11 6.2532,58661
15-06-20201.771.771.751.76 0.00 0.002,4004
12-06-20201.761.761.761.76 -0.01 -0.565001
11-06-20201.761.771.751.77 -0.03 -1.677,40013
10-06-20201.771.821.771.80 0.04 2.278,70016
09-06-20201.781.781.761.76 -0.02 -1.1213,80224
08-06-20201.771.801.771.78 0.00 0.0030,10054
05-06-20201.761.781.761.78 0.01 0.5624,35443
04-06-20201.791.791.741.77 -0.02 -1.121,257,2572,201
03-06-20201.791.801.781.79 0.00 0.0024,90045
02-06-20201.791.801.781.79 0.00 0.0024,90045
01-06-20201.821.821.781.79 -0.07 -3.7645,90183
29-05-20201.831.861.781.86 0.04 2.20111,900202
28-05-20201.911.911.801.82 -0.07 -3.7067,601124
27-05-20201.961.961.861.89 -0.10 -5.03128,100244
26-05-20201.992.141.921.99 -0.07 -3.40241,154492
25-05-20201.982.061.802.06 0.26 14.44294,937605
22-05-20201.721.801.701.80 0.08 4.6560,033,487102,057
21-05-20201.721.721.691.72 -0.03 -1.7126,10044
20-05-20200.000.000.000.00 0.00 0.0000
19-05-20201.771.771.751.75 -0.01 -0.5717,10030
18-05-20201.771.781.761.76 -0.12 -6.384,2007
15-05-20201.881.881.881.88 -0.01 -0.531010
14-05-20200.000.000.000.00 0.00 0.0000
13-05-20201.801.891.801.89 0.00 0.002,2004
12-05-20201.891.891.891.89 0.00 0.001,1002
11-05-20201.891.891.891.89 0.01 0.532,0004
08-05-20201.751.881.741.88 0.13 7.4325,20044
07-05-20201.751.751.751.75 -0.01 -0.573001
05-05-20200.000.000.000.00 0.00 0.0000
30-04-20201.791.801.761.76 0.02 1.1517,72632
29-04-20201.701.751.681.74 0.01 0.5829,20050
28-04-20201.731.791.721.73 0.01 0.587,20012
27-04-20201.721.721.721.72 -0.04 -2.271,0002
24-04-20200.000.000.000.00 0.00 0.00230
23-04-20201.731.821.731.76 0.03 1.7316,92330
22-04-20201.721.801.711.73 -0.01 -0.5710,83119
21-04-20201.721.801.721.74 0.02 1.1610,25218
20-04-20201.791.791.701.72 -0.03 -1.7128,70050
17-04-20201.751.751.751.75 0.03 1.743,5016
16-04-20201.751.761.721.72 -0.04 -2.274,2007
15-04-20201.811.811.761.76 -0.03 -1.6812,80023
14-04-20201.801.801.791.79 -0.02 -1.10179,100321
13-04-20201.811.811.811.81 0.00 0.001,3002
10-04-20201.821.901.811.81 0.01 0.5612,40023
09-04-20201.771.801.771.80 0.03 1.6922,10040
08-04-20201.771.801.771.77 0.00 0.002,3004
07-04-20201.771.891.771.77 -0.23 -11.509,30016
03-04-20201.812.001.812.00 0.20 11.111,0002
02-04-20201.591.811.591.80 -0.01 -0.555001
01-04-20200.000.000.000.00 0.00 0.0000
31-03-20200.000.000.000.00 0.00 0.0000
30-03-20201.811.811.801.81 -0.18 -9.056,80012
27-03-20200.000.000.000.00 0.00 0.0000
26-03-20201.801.991.801.99 0.01 0.515001
25-03-20202.002.001.771.98 0.21 11.861,7003
24-03-20201.771.771.771.77 -0.02 -1.121,0002
23-03-20201.841.841.761.79 -0.14 -7.2533,50060
20-03-20201.901.941.901.93 0.24 14.201,8023
19-03-20201.701.751.691.69 -0.01 -0.594,5008
18-03-20201.501.751.501.70 0.00 0.003,3005
17-03-20201.431.721.431.70 -0.03 -1.7310,00015
16-03-20201.731.731.721.73 -0.27 -13.504,4008
13-03-20201.782.001.782.00 0.10 5.266,70512
12-03-20200.000.000.000.00 0.00 0.0000
11-03-20200.000.000.000.00 0.00 0.0010
10-03-20201.901.901.901.90 0.03 1.605,00010
09-03-20201.871.871.871.87 -0.12 -6.031000
06-03-20200.000.000.000.00 0.00 0.0000
05-03-20201.991.991.991.99 0.00 0.002100
04-03-20201.991.991.991.99 0.09 4.745001
03-03-20201.911.911.901.90 0.03 1.601,5003
02-03-20200.000.000.000.00 0.00 0.0000
28-02-20201.891.901.871.87 -0.13 -6.507,90015
27-02-20201.912.001.912.00 0.06 3.094,5409
26-02-20200.000.000.000.00 0.00 0.0000
25-02-20201.902.001.901.94 -0.03 -1.522,3005
24-02-20201.971.971.971.97 0.00 0.007001
21-02-20201.971.971.971.97 0.00 0.002000
20-02-20201.951.971.951.97 -0.07 -3.432,1004
19-02-20200.000.000.000.00 0.00 0.0000
18-02-20201.882.041.882.04 0.06 3.035001
17-02-20200.000.000.000.00 0.00 0.0000
14-02-20202.002.021.981.98 0.02 1.027,10014
13-02-20200.000.000.000.00 0.00 0.00490
12-02-20201.961.961.961.96 0.00 0.009002
11-02-20201.901.971.901.96 0.01 0.518002
07-02-20201.951.951.951.95 -0.05 -2.501000
06-02-20202.002.002.002.00 -0.04 -1.962,0704
05-02-20202.042.042.042.04 0.08 4.085001
04-02-20201.961.961.961.96 -0.03 -1.512000
03-02-20201.992.001.991.99 -0.01 -0.502,5005
31-01-20202.002.002.002.00 0.00 0.002000
30-01-20202.022.022.002.00 0.01 0.506,20013
29-01-20200.000.000.000.00 0.00 0.0000
28-01-20201.991.991.991.99 -0.05 -2.452000
27-01-20202.042.042.042.04 -0.10 -4.673001
24-01-20200.000.000.000.00 0.00 0.0000
23-01-20201.962.161.962.14 0.18 9.189002
22-01-20201.961.961.961.96 -0.64 -24.623,5007
21-01-20201.912.601.912.60 0.52 25.0024,40059
20-01-20200.000.000.000.00 0.00 0.0000
17-01-20200.000.000.000.00 0.00 0.0000
16-01-20202.022.082.022.08 0.02 0.971,3003
15-01-20202.062.062.062.06 0.07 3.525001
14-01-20201.941.991.931.99 0.05 2.588,50017
13-01-20201.941.951.931.94 -0.05 -2.513,5007
10-01-20202.002.001.991.99 -0.09 -4.331,0002
09-01-20200.000.000.000.00 0.00 0.0000
08-01-20200.000.000.000.00 0.00 0.0000
07-01-20201.972.081.972.08 0.02 0.971,0072
06-01-20202.042.062.002.06 0.02 0.9820,80042
03-01-20202.042.142.042.04 0.00 0.001,7004
02-01-20202.102.102.042.04 -0.06 -2.8617,50036
30-12-20192.002.101.892.10 0.18 9.3894,500194
27-12-20191.901.921.871.92 -0.05 -2.541,6413
26-12-20191.901.971.901.97 0.07 3.681,6003
25-12-20191.921.921.891.90 -0.02 -1.047,70015
24-12-20191.921.921.881.92 0.00 0.0011,50022
23-12-20191.921.921.921.92 -0.01 -0.522000
20-12-20191.961.961.901.93 -0.03 -1.5310,70021
19-12-20191.981.991.931.96 -0.02 -1.0156,200110
18-12-20192.002.021.961.98 -0.02 -1.0031,10062
17-12-20192.062.081.992.00 -0.06 -2.91407,801824
16-12-20192.162.162.062.06 -0.10 -4.63130,002273
13-12-20192.162.162.142.16 0.00 0.0016,00034
12-12-20192.182.202.142.16 -0.02 -0.9268,500149
11-12-20192.162.202.162.18 0.02 0.9340,40588
10-12-20192.282.282.162.16 -0.10 -4.42365,900801
09-12-20192.282.282.162.16 -0.10 -4.42365,900801
06-12-20192.262.282.262.26 0.02 0.898,30019
05-12-20192.262.382.202.24 0.00 0.00186,800416
04-12-20192.262.382.202.24 0.00 0.00186,800416
03-12-20192.182.342.182.24 0.04 1.82102,300229
02-12-20192.302.302.182.20 -0.08 -3.51460,6001,019
29-11-20192.342.362.282.28 -0.04 -1.72453,1001,043
28-11-20192.342.342.322.32 -0.02 -0.85115,500269
27-11-20192.362.502.322.34 -0.04 -1.681,578,0003,778
26-11-20192.382.382.362.38 0.00 0.00370,400881
25-11-20192.382.442.342.38 0.00 0.00468,6001,108
22-11-20192.382.402.382.38 0.00 0.0070,200167
21-11-20192.442.442.342.38 -0.02 -0.8379,600188
20-11-20192.362.402.342.40 0.04 1.69186,100440
19-11-20192.382.402.362.36 -0.02 -0.84390,000925
18-11-20192.362.382.362.38 0.02 0.8556,900135
15-11-20192.402.402.362.36 0.00 0.0013,40032
14-11-20192.382.382.342.36 -0.02 -0.8448,600115
13-11-20192.402.402.382.38 -0.06 -2.4644,800107
12-11-20192.382.442.362.44 0.02 0.8353,900129
11-11-20192.402.422.362.42 0.02 0.83110,700264
08-11-20192.422.422.402.40 0.00 0.00133,311320
07-11-20192.402.402.402.40 0.02 0.8424,30058

แสดง ราคาหุ้น NINE ย้อนหลัง บริษัท เนชั่น อินเตอร์เนชั่นแนล เอ็ดดูเทนเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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