NOK 1 ( -0.01 -0.94% )

บริษัท สายการบินนกแอร์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น NOK ย้อนหลัง

แสดง ราคาหุ้น “ NOK “ ย้อนหลัง
บริษัท สายการบินนกแอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20201.061.101.031.05 -0.01 -0.94486,100512
24-06-20201.121.121.001.06 -0.07 -6.19796,908856
23-06-20201.131.151.131.13 -0.01 -0.88110,479125
22-06-20201.171.171.101.14 -0.03 -2.56727,651826
19-06-20201.171.181.171.17 0.00 0.00159,535187
18-06-20201.201.201.161.17 -0.02 -1.68296,620349
17-06-20201.221.231.181.19 0.01 0.85588,158708
17-06-20201.221.231.181.19 0.01 0.85588,158708
16-06-20201.191.201.161.18 0.01 0.85476,188565
15-06-20201.211.211.141.17 -0.03 -2.50424,601495
12-06-20201.081.201.081.20 0.02 1.691,103,2031,248
11-06-20201.181.231.131.18 -0.03 -2.481,347,7561,600
10-06-20201.251.251.171.21 0.03 2.541,271,1001,521
09-06-20201.391.391.171.18 -0.03 -2.484,842,5586,131
08-06-20201.071.211.071.21 0.15 14.153,585,1194,318
05-06-20201.001.071.001.06 0.03 2.911,033,7311,064
04-06-20201.041.040.991.03 0.01 0.98749,542762
03-06-20201.021.031.001.02 0.00 0.00497,213503
02-06-20201.021.031.001.02 0.00 0.00497,213503
01-06-20201.031.031.001.02 0.02 2.00188,101192
29-05-20201.041.041.001.00 -0.03 -2.91395,900404
28-05-20201.041.041.011.03 0.00 0.00581,244595
27-05-20201.021.051.021.03 0.02 1.981,636,9751,694
26-05-20201.031.031.001.01 0.00 0.00265,600269
25-05-20201.021.021.001.01 -0.01 -0.98238,079240
22-05-20201.021.020.991.02 0.00 0.00195,000197
21-05-20200.991.050.991.02 0.01 0.99204,954212
20-05-20201.001.040.951.01 0.00 0.00192,459193
19-05-20200.901.060.901.01 0.02 2.02718,163685
18-05-20201.031.030.990.99 -0.03 -2.94457,100461
15-05-20201.011.041.001.02 -0.02 -1.92232,400234
14-05-20201.041.051.001.04 0.00 0.00250,500259
13-05-20201.051.101.031.04 -0.05 -4.591,219,0001,281
12-05-20201.071.101.051.09 0.02 1.87203,688220
11-05-20201.151.151.071.07 -0.06 -5.31418,313466
08-05-20201.151.161.131.13 0.00 0.00269,621310
07-05-20201.171.171.131.13 -0.04 -3.42250,744288
05-05-20201.161.171.141.17 -0.01 -0.85591,078684
30-04-20201.151.191.151.18 -0.02 -1.67318,300371
29-04-20201.181.241.161.20 0.05 4.35647,602770
28-04-20201.181.181.151.15 -0.04 -3.36148,125172
27-04-20201.201.201.171.19 0.01 0.85412,700488
24-04-20201.181.191.161.18 -0.01 -0.84530,310625
23-04-20201.221.231.181.19 -0.02 -1.65142,890170
22-04-20201.241.241.181.21 0.00 0.00397,100478
21-04-20201.251.251.181.21 -0.04 -3.20189,306229
20-04-20201.251.251.151.25 0.05 4.17754,291912
17-04-20201.291.301.181.20 -0.02 -1.64766,778950
16-04-20201.231.281.051.22 -0.01 -0.811,955,7692,349
15-04-20201.201.301.161.23 -0.07 -5.38890,5471,102
14-04-20201.341.341.281.30 0.13 11.112,313,6893,036
13-04-20201.171.171.051.17 0.15 14.711,554,3571,805
10-04-20201.021.021.001.02 0.13 14.611,127,4321,145
09-04-20200.880.900.830.89 0.04 4.71991,321864
08-04-20200.810.890.780.85 0.04 4.94262,210217
07-04-20200.790.890.790.81 0.02 2.53767,352616
03-04-20200.790.840.740.79 0.00 0.00624,710499
02-04-20200.790.790.770.79 0.01 1.28141,100111
01-04-20200.790.790.730.78 -0.01 -1.27152,490119
31-03-20200.800.800.750.79 0.00 0.00140,000110
30-03-20200.790.790.770.79 0.02 2.6067,90053
27-03-20200.790.790.770.77 -0.02 -2.5377,83361
26-03-20200.800.800.750.79 -0.01 -1.25185,700147
25-03-20200.800.800.780.80 0.00 0.00122,50098
24-03-20200.810.810.790.80 0.00 0.0028,10023
23-03-20200.870.900.800.80 -0.07 -8.05219,959189
20-03-20200.890.910.850.87 0.07 8.7530,10026
19-03-20200.850.850.800.80 -0.08 -9.0969,92256
18-03-20200.800.900.800.88 0.09 11.3927,25724
17-03-20200.800.910.770.79 -0.01 -1.25185,209154
16-03-20201.001.000.800.80 -0.20 -20.00125,680113
13-03-20200.781.080.781.00 -0.09 -8.26110,319103
12-03-20201.101.101.021.09 -0.04 -3.54178,985192
11-03-20201.141.151.071.13 -0.01 -0.88111,008124
10-03-20201.341.341.121.14 0.00 0.0040,40748
09-03-20200.911.290.911.14 -0.13 -10.24178,281212
06-03-20201.351.351.241.27 -0.08 -5.9366,51784
05-03-20201.501.501.351.35 0.04 3.05218,800317
04-03-20201.391.391.271.31 -0.09 -6.43121,101162
03-03-20201.141.501.131.40 0.19 15.70210,291250
02-03-20201.211.231.141.21 0.11 10.00136,100162
28-02-20201.101.231.091.10 0.00 0.00121,945136
27-02-20201.011.100.981.10 0.01 0.92315,682336
26-02-20201.221.270.951.09 -0.20 -15.50695,860692
25-02-20201.501.501.241.29 -0.21 -14.00624,455824
24-02-20201.451.821.451.50 -0.18 -10.71113,900178
21-02-20201.671.691.581.68 0.00 0.00341,314567
20-02-20201.651.701.551.68 -0.07 -4.00243,227400
19-02-20201.771.771.621.75 -0.02 -1.1370,500119
18-02-20201.841.841.691.77 -0.03 -1.67270,089474
17-02-20201.811.811.691.80 -0.02 -1.10158,641277
14-02-20201.901.901.811.82 -0.08 -4.2182,907153
13-02-20201.901.901.891.90 0.00 0.00110,400210
12-02-20201.901.901.901.90 0.00 0.0050,70096
11-02-20201.911.911.901.90 -0.01 -0.52162,839310
07-02-20201.931.951.911.91 -0.01 -0.52236,900455
06-02-20201.901.931.901.92 0.00 0.00146,937280
05-02-20201.971.971.911.92 -0.02 -1.03161,400310
04-02-20201.901.961.901.94 0.03 1.57706,1031,374
03-02-20201.901.951.901.91 -0.02 -1.04222,277428
31-01-20201.961.961.911.93 0.00 0.00138,503266
30-01-20201.911.951.911.93 -0.01 -0.5225,20048
29-01-20201.951.961.901.94 0.04 2.11215,048415
28-01-20201.931.961.861.90 0.00 0.0056,601108
27-01-20202.002.001.901.90 -0.10 -5.00513,5581,016
24-01-20202.002.022.002.00 0.00 0.0051,400103
23-01-20201.992.021.952.00 0.01 0.50611,8011,223
22-01-20202.002.041.991.99 -0.01 -0.50228,400456
21-01-20202.002.022.002.00 0.00 0.0068,131136
20-01-20202.002.002.002.00 0.00 0.00223,133446
17-01-20201.992.061.992.00 0.01 0.503,216,2526,446
16-01-20201.972.001.951.99 0.05 2.58627,9561,253
15-01-20202.022.041.921.94 -0.04 -2.021,228,2992,456
14-01-20202.002.061.981.98 -0.02 -1.00442,327885
13-01-20201.992.001.982.00 0.01 0.50241,577480
10-01-20201.982.001.981.99 0.01 0.5124,00048
09-01-20201.982.021.981.98 0.00 0.00109,627217
08-01-20202.002.021.561.98 -0.02 -1.00641,6621,239
07-01-20202.002.002.002.00 0.00 0.00286,400573
06-01-20202.002.022.002.00 -0.02 -0.99199,025398
03-01-20202.062.062.022.02 -0.06 -2.8835,60173
02-01-20202.002.082.002.08 0.08 4.0025,21152
30-12-20192.022.042.002.00 -0.08 -3.8512,10524
27-12-20192.102.102.042.08 0.04 1.9622,90147
26-12-20192.062.102.042.04 -0.02 -0.9751,327107
25-12-20192.042.122.002.06 0.06 3.0034,00670
24-12-20192.042.182.002.00 -0.02 -0.99353,903708
23-12-20192.002.022.002.02 0.02 1.007,20015
20-12-20192.002.042.002.00 0.00 0.00255,100510
19-12-20192.022.022.002.00 -0.04 -1.9634,41169
18-12-20192.022.042.002.04 0.02 0.99487,709976
17-12-20192.002.042.002.02 0.00 0.00230,901463
16-12-20192.042.062.022.02 0.00 0.0065,200132
13-12-20192.082.082.002.02 0.00 0.0048,91499
12-12-20192.022.022.002.02 0.02 1.0088,422177
11-12-20192.002.042.002.00 -0.08 -3.8591,596183
10-12-20192.002.102.002.08 0.08 4.0064,210129
09-12-20192.002.102.002.08 0.08 4.0064,210129
06-12-20192.002.302.002.00 0.00 0.00326,800654
05-12-20192.042.042.002.00 0.00 0.00143,200286
04-12-20192.042.042.002.00 0.00 0.00143,200286
03-12-20192.002.042.002.00 0.00 0.0037,62075
02-12-20192.002.062.002.00 0.00 0.0046,70093
29-11-20192.022.102.002.00 0.00 0.0012,90026
28-11-20192.042.042.002.00 -0.02 -0.99222,400445
27-11-20192.022.042.022.02 0.02 1.0023,00046
26-11-20192.022.082.002.00 0.00 0.0077,300157
25-11-20192.002.022.002.00 -0.04 -1.9623,70048
22-11-20192.002.042.002.04 0.04 2.0070,000140
21-11-20192.102.101.992.00 -0.16 -7.411,651,3233,306
20-11-20192.102.161.992.16 0.06 2.86137,576285
19-11-20192.162.182.102.10 0.00 0.001,667,2003,502
18-11-20192.102.102.062.10 0.00 0.00515,8001,083
15-11-20192.122.122.102.10 0.00 0.00249,002523
14-11-20192.202.202.102.10 0.00 0.00290,700616
13-11-20192.122.122.022.10 0.00 0.002,357,0004,950
12-11-20192.122.122.102.10 0.00 0.00220,703464
11-11-20192.122.122.102.10 -0.04 -1.8728,10060
08-11-20192.122.242.122.14 -0.06 -2.7352,119114
07-11-20192.122.202.102.20 0.08 3.7769,907147
06-11-20192.202.202.122.12 -0.10 -4.503,7838
05-11-20192.122.222.102.22 0.10 4.72186,233391
04-11-20192.102.122.102.12 0.02 0.95120,100252
01-11-20192.122.122.102.10 -0.02 -0.9433,84471
31-10-20192.162.202.102.12 0.00 0.0090,002190
30-10-20192.102.122.102.12 0.02 0.9513,14028
29-10-20192.202.202.102.10 -0.10 -4.551,034,7002,269
28-10-20192.202.202.202.20 0.00 0.00140,803310
25-10-20192.242.242.202.20 -0.04 -1.79259,300578
24-10-20192.242.262.242.24 0.00 0.00628,9181,409
23-10-20192.242.242.242.24 0.00 0.0089,956202
22-10-20192.242.242.242.24 0.00 0.0089,956202
21-10-20192.202.262.202.24 0.00 0.00134,107299
18-10-20192.262.262.202.24 -0.02 -0.88707,1201,583
17-10-20192.242.262.202.26 0.02 0.89221,002495
16-10-20192.202.262.202.24 0.04 1.82329,452736
15-10-20192.102.202.102.20 0.02 0.92370,220804
11-10-20192.182.182.122.18 0.00 0.00282,622608
10-10-20192.102.202.102.18 0.08 3.81359,824772
09-10-20191.992.121.862.10 0.06 2.94541,9001,077
08-10-20192.302.301.492.04 -0.08 -3.771,025,5011,891

แสดง ราคาหุ้น NOK ย้อนหลัง บริษัท สายการบินนกแอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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