-->

NOK 2 ( -0.04 -1.83% )

บริษัท สายการบินนกแอร์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ NOK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20192.182.182.122.14 -0.04 -1.832,241,2054,779
16-08-20192.102.182.102.18 0.00 0.005,305,60211,342
15-08-20192.202.202.022.18 -0.02 -0.91129,683282
14-08-20192.202.222.202.20 0.00 0.00269,844594
13-08-20192.182.282.142.20 0.00 0.00157,700346
09-08-20192.242.242.182.20 -0.04 -1.795,70113
08-08-20192.242.262.182.24 -0.02 -0.88157,500349
07-08-20192.242.262.242.26 0.02 0.891,1012
06-08-20192.242.282.242.24 -0.04 -1.7534,00077
05-08-20192.282.282.262.28 0.02 0.883,879,5168,845
02-08-20192.262.302.222.26 -0.02 -0.8821,11648
01-08-20192.362.362.242.28 -0.08 -3.3910,60124
31-07-20192.342.362.222.36 0.00 0.00790,1041,858
30-07-20192.342.362.342.36 0.02 0.85316,278740
26-07-20192.382.402.262.34 0.04 1.744,975,74611,777
25-07-20192.302.342.202.30 -0.04 -1.7160,919140
24-07-20192.302.402.302.34 0.00 0.0039,21492
23-07-20192.382.382.342.34 -0.04 -1.68290,613692
22-07-20192.382.422.242.38 0.00 0.00623,1391,478
19-07-20192.402.422.382.38 -0.02 -0.83285,901684
18-07-20192.402.422.402.40 0.00 0.00243,410584
17-07-20192.402.422.402.40 0.00 0.00260,000624
15-07-20192.402.422.402.40 -0.02 -0.83109,700263
12-07-20192.422.442.402.42 0.02 0.8357,400138
11-07-20192.402.422.402.40 0.00 0.0071,900173
10-07-20192.402.422.402.40 0.00 0.0055,934134
09-07-20192.402.422.382.40 0.00 0.00232,414557
08-07-20192.422.422.402.40 0.00 0.001,299,1303,119
05-07-20192.402.422.402.40 0.00 0.00705,5321,693
04-07-20192.402.442.402.40 0.00 0.00860,9002,067
03-07-20192.402.422.402.40 0.00 0.00816,4011,961
02-07-20192.402.422.402.40 0.00 0.00571,3001,372
01-07-20192.402.422.402.40 0.00 0.00666,8221,600
28-06-20192.402.422.402.40 0.00 0.001,604,9143,852
27-06-20192.362.402.202.40 0.00 0.002,537,2886,087
26-06-20192.402.422.242.40 0.00 0.00479,5811,153
25-06-20192.402.442.402.40 -0.02 -0.831,415,2013,414
24-06-20192.442.442.402.42 0.02 0.83296,400712
21-06-20192.422.422.242.40 -0.02 -0.83835,8942,000
20-06-20192.442.442.402.42 0.00 0.00219,700532
19-06-20192.382.462.382.42 0.04 1.68751,6321,818
18-06-20192.362.382.342.38 0.00 0.00148,300351
17-06-20192.382.402.302.38 0.02 0.851,756,8004,157
14-06-20192.282.402.282.36 0.10 4.42775,0101,829
13-06-20192.262.262.222.26 0.00 0.00221,968495
12-06-20192.262.282.262.26 -0.04 -1.74105,701239
11-06-20192.322.322.282.30 0.04 1.77192,815443
10-06-20192.222.282.222.26 0.04 1.80217,500495
07-06-20192.202.262.182.22 0.02 0.911,262,1062,800
06-06-20192.202.202.162.20 0.00 0.00229,079503
05-06-20192.142.222.122.20 0.06 2.80344,701757
04-06-20192.122.142.082.14 0.04 1.90295,321624
31-05-20192.142.142.082.10 0.00 0.00450,602939
30-05-20192.102.122.102.10 0.00 0.00101,606213
29-05-20192.082.102.082.10 0.00 0.0048,375101
28-05-20192.082.122.082.10 0.00 0.00178,511375
27-05-20192.102.102.082.10 -0.02 -0.94737,7401,542
24-05-20192.062.122.002.12 0.04 1.92861,8701,773
23-05-20192.102.101.982.08 0.00 0.00283,373585
22-05-20192.122.122.082.08 -0.04 -1.8954,300114
21-05-20192.102.122.082.12 0.00 0.00169,303354
17-05-20192.142.142.102.12 0.00 0.00400,296851
16-05-20192.122.162.122.12 -0.02 -0.93622,5801,329
15-05-20192.142.142.122.14 0.00 0.00492,2041,053
14-05-20192.102.142.082.14 0.02 0.941,329,5002,792
13-05-20192.102.122.082.12 0.00 0.00183,800389
10-05-20192.162.162.122.12 -0.04 -1.8561,070130
09-05-20192.142.182.142.16 0.02 0.93231,500499
08-05-20192.142.142.082.14 0.00 0.00535,5391,134
07-05-20192.142.142.122.14 0.00 0.00674,3601,441
06-05-20192.122.182.102.14 0.02 0.94366,621786
03-05-20192.122.182.102.14 0.02 0.94366,621786
02-05-20192.142.162.102.12 -0.02 -0.93881,1401,873
30-04-20192.142.162.102.14 0.00 0.00921,9001,963
29-04-20192.162.162.102.14 -0.02 -0.93774,4011,653
26-04-20192.162.162.102.16 0.04 1.89490,4001,038
25-04-20192.142.142.122.12 -0.02 -0.93232,600495
24-04-20192.142.162.122.14 0.00 0.00554,0001,181
23-04-20192.142.142.022.14 0.02 0.941,117,6662,336
22-04-20192.122.142.122.12 -0.02 -0.9386,700185
19-04-20192.202.202.142.14 -0.06 -2.73181,810392
18-04-20192.182.222.162.20 0.06 2.80236,800518
17-04-20192.102.182.102.14 0.00 0.00156,104336
12-04-20192.162.182.142.14 -0.02 -0.9327,70060
11-04-20192.082.162.042.16 0.08 3.85571,4311,193
10-04-20192.142.142.042.08 -0.06 -2.80331,201697
09-04-20192.182.182.122.14 0.00 0.00106,800227
05-04-20192.202.202.122.14 -0.06 -2.73520,2791,120
04-04-20192.242.262.142.20 -0.06 -2.65928,8392,034
03-04-20192.242.282.242.26 -0.02 -0.8842,00095
02-04-20192.322.322.222.28 0.00 0.00207,300471
01-04-20192.302.322.282.28 -0.02 -0.87109,900253
29-03-20192.302.302.282.30 0.02 0.8852,700121
28-03-20192.302.302.282.28 -0.02 -0.8724,20556
27-03-20192.302.362.302.30 -0.04 -1.7145,700106
26-03-20192.302.342.282.34 0.00 0.0056,641130
25-03-20192.342.342.242.34 0.00 0.002,156,9004,965
22-03-20192.342.362.322.34 -0.02 -0.85330,218773
21-03-20192.362.362.342.36 0.02 0.8598,443230
20-03-20192.342.362.342.34 0.00 0.00542,4441,271
19-03-20192.322.342.322.34 0.00 0.00106,912250
18-03-20192.322.362.322.34 0.00 0.00188,802439
15-03-20192.382.382.322.34 -0.04 -1.68459,2031,067
14-03-20192.342.382.342.38 0.00 0.00156,801368
13-03-20192.342.382.322.38 0.02 0.85179,803422
12-03-20192.342.362.322.36 0.02 0.85314,200732
11-03-20192.382.382.322.34 -0.06 -2.50415,786976
08-03-20192.322.422.322.40 0.04 1.69911,8002,170
07-03-20192.322.382.322.36 0.00 0.001,238,4502,892
06-03-20192.322.382.202.36 -0.26 -9.927,457,38817,095
05-03-20192.702.882.522.62 -0.38 -12.678,922,07023,653
04-03-20193.083.142.723.00 -0.08 -2.604,519,40213,643
01-03-20193.183.183.003.08 -0.12 -3.752,872,1008,848
28-02-20192.503.222.503.20 -0.04 -1.2310,598,56132,967
27-02-20193.183.303.143.24 0.08 2.5311,727,74537,909
26-02-20193.103.203.023.16 0.06 1.9411,389,16635,699
25-02-20192.963.142.963.10 0.34 12.3220,080,59461,357
22-02-20192.282.862.282.76 0.48 21.0511,503,63531,111
21-02-20192.302.302.262.28 -0.02 -0.87136,973312
20-02-20192.322.322.282.30 0.00 0.00113,950262
18-02-20192.282.322.282.30 0.02 0.88138,329318
15-02-20192.282.322.242.28 -0.02 -0.87312,049705
14-02-20192.302.362.262.30 0.02 0.88900,9002,073
13-02-20192.282.302.282.28 -0.02 -0.87109,400250
12-02-20192.302.322.302.30 0.02 0.88212,500490
11-02-20192.282.322.262.28 0.00 0.00228,310526
08-02-20192.262.302.262.28 -0.02 -0.8716,16137
07-02-20192.262.302.262.30 0.02 0.88197,514454
06-02-20192.282.302.262.28 0.00 0.00245,148559
05-02-20192.302.302.282.28 -0.02 -0.87432,702991
04-02-20192.282.322.282.30 -0.02 -0.86408,001940
01-02-20192.322.382.302.32 -0.02 -0.85416,607971
31-01-20192.282.382.282.34 -0.02 -0.85139,530326
30-01-20192.262.402.262.36 0.08 3.51151,900358
29-01-20192.282.302.242.28 -0.02 -0.87421,400954
28-01-20192.382.382.302.30 0.00 0.00329,612759
25-01-20192.302.342.302.30 0.00 0.00687,7101,585
24-01-20192.322.322.282.30 -0.02 -0.86170,958395
23-01-20192.322.322.302.32 0.00 0.00354,901817
22-01-20192.302.442.302.32 0.00 0.0066,692155
21-01-20192.342.342.282.32 -0.02 -0.85845,1921,974
18-01-20192.362.362.322.34 0.10 4.46274,200643
17-01-20192.242.262.182.24 0.00 0.001,865,5004,144
16-01-20192.242.242.102.24 -0.02 -0.88384,468845
15-01-20192.282.282.262.26 -0.02 -0.88293,255663
14-01-20192.262.302.262.28 0.02 0.8877,400177
11-01-20192.262.262.242.26 0.00 0.00218,600490
10-01-20192.262.282.242.26 0.00 0.00270,600611
09-01-20192.282.362.222.24 -0.04 -1.75142,100317
08-01-20192.282.322.242.28 -0.02 -0.87486,8011,112
07-01-20192.342.362.302.30 -0.04 -1.71806,3981,875
04-01-20192.342.382.302.34 0.00 0.00179,710417
03-01-20192.402.402.342.34 -0.06 -2.5039,01092
02-01-20192.342.422.342.40 -0.02 -0.83117,503281
28-12-20182.442.462.402.42 -0.06 -2.42127,859310
27-12-20182.542.542.422.48 0.02 0.81246,861611
26-12-20182.462.482.422.46 0.00 0.00106,089258
25-12-20182.542.542.402.46 -0.06 -2.38952,7002,363
24-12-20182.642.642.502.52 -0.06 -2.33178,025448
21-12-20182.582.602.502.58 0.00 0.0097,901252
20-12-20182.582.602.562.58 -0.02 -0.77633,4001,636
19-12-20182.522.602.522.60 0.02 0.78485,8881,251
18-12-20182.542.602.502.58 0.04 1.57823,1192,092
17-12-20182.502.542.442.54 0.04 1.60271,000672
14-12-20182.502.542.502.50 -0.04 -1.5766,800167
13-12-20182.502.542.482.54 0.04 1.60493,1031,234
12-12-20182.422.502.402.50 0.00 0.00273,689667
11-12-20182.542.542.502.50 -0.04 -1.571,117,3452,817
07-12-20182.542.542.502.54 0.00 0.00158,100401
06-12-20182.542.542.482.54 0.00 0.00555,2011,388
04-12-20182.522.542.502.54 0.04 1.6072,120182
03-12-20182.522.522.502.50 0.00 0.00115,700289
30-11-20182.502.522.502.50 -0.02 -0.79173,721437
29-11-20182.562.582.522.52 -0.04 -1.56194,000497
28-11-20182.582.602.562.56 -0.04 -1.54167,501429
27-11-20182.462.602.462.60 0.14 5.69534,6051,342
26-11-20182.442.482.422.46 0.00 0.00246,801603
23-11-20182.522.522.462.46 0.04 1.653,8019
22-11-20182.442.582.402.42 -0.12 -4.7268,337167
21-11-20182.562.562.502.54 -0.02 -0.78446,3021,136
20-11-20182.562.582.542.56 0.00 0.00357,107913

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

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