NWR 1 ( -0.01 -1.72% )

บริษัทเนาวรัตน์พัฒนาการ จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น NWR ย้อนหลัง

แสดง ราคาหุ้น “ NWR “ ย้อนหลัง
บริษัทเนาวรัตน์พัฒนาการ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20210.580.580.570.57 -0.01 -1.725,330,1493,081
04-03-20210.580.590.550.58 0.00 0.0031,753,91818,085
03-03-20210.600.600.570.58 -0.02 -3.3319,939,52111,677
02-03-20210.600.610.590.60 0.00 0.005,559,1113,324
01-03-20210.600.610.590.60 0.00 0.004,039,0962,423
25-02-20210.600.610.600.60 0.00 0.003,784,0182,280
24-02-20210.610.620.600.60 -0.01 -1.6413,904,9558,433
23-02-20210.630.640.610.61 -0.01 -1.6110,053,0766,268
22-02-20210.620.670.620.62 0.01 1.6446,717,91029,996
19-02-20210.620.630.600.61 0.00 0.009,706,9005,961
18-02-20210.600.620.590.61 0.01 1.677,499,3374,551
17-02-20210.610.610.600.60 0.00 0.005,022,2533,021
16-02-20210.620.620.600.60 -0.01 -1.646,641,3274,046
15-02-20210.620.630.610.61 0.00 0.008,271,1045,153
11-02-20210.600.630.600.61 0.01 1.6729,284,76318,149
10-02-20210.590.620.580.60 0.01 1.6911,619,2316,963
09-02-20210.590.600.590.59 0.00 0.00983,918581
08-02-20210.580.600.580.59 0.00 0.004,727,4182,784
05-02-20210.590.610.590.59 0.00 0.005,581,8003,308
04-02-20210.600.600.590.59 0.00 0.001,488,900879
03-02-20210.600.600.590.59 -0.01 -1.671,944,2001,152
02-02-20210.600.600.590.60 0.00 0.001,680,9641,006
01-02-20210.580.600.580.60 0.02 3.451,416,100843
29-01-20210.580.600.580.58 0.00 0.002,920,7001,721
28-01-20210.600.600.580.58 -0.02 -3.338,096,1774,784
27-01-20210.600.610.600.60 0.00 0.001,624,500975
26-01-20210.600.610.600.60 0.00 0.002,020,3971,213
25-01-20210.610.610.600.60 -0.01 -1.641,939,1001,176
22-01-20210.610.620.610.61 0.00 0.002,685,4251,645
21-01-20210.630.630.610.61 -0.01 -1.612,667,4321,652
20-01-20210.620.630.610.62 0.00 0.001,786,3261,106
19-01-20210.630.630.610.62 0.00 0.003,061,6061,898
18-01-20210.630.630.620.62 -0.01 -1.593,348,1072,079
15-01-20210.630.630.620.63 0.00 0.005,828,2233,627
14-01-20210.630.640.620.63 0.01 1.617,240,2504,600
13-01-20210.630.640.620.62 -0.01 -1.592,998,1751,885
12-01-20210.640.640.630.63 -0.01 -1.564,132,5262,605
11-01-20210.630.640.620.64 0.02 3.234,731,6682,983
08-01-20210.630.640.620.62 0.00 0.004,713,1502,959
07-01-20210.620.640.620.62 0.00 0.005,943,2113,750
06-01-20210.640.640.610.62 -0.01 -1.595,801,5003,608
05-01-20210.620.630.620.63 0.01 1.612,338,2471,459
04-01-20210.610.620.600.62 0.00 0.006,069,9013,696
30-12-20200.640.650.610.62 -0.02 -3.138,469,7035,294
29-12-20200.620.640.620.64 0.03 4.929,454,8665,924
28-12-20200.620.630.610.61 0.00 0.003,972,2012,458
25-12-20200.600.640.600.61 0.01 1.6711,164,2536,882
24-12-20200.600.610.580.60 0.00 0.007,049,3004,210
23-12-20200.600.610.590.60 0.00 0.003,099,8001,861
22-12-20200.590.610.570.60 0.01 1.699,865,8995,828
21-12-20200.610.620.580.59 -0.06 -9.2319,398,15711,736
18-12-20200.670.670.650.65 -0.01 -1.525,747,7663,797
17-12-20200.670.680.650.66 0.00 0.008,807,8005,880
16-12-20200.660.670.650.66 0.01 1.545,910,6003,902
15-12-20200.640.660.640.65 0.00 0.007,209,8514,676
14-12-20200.640.660.630.65 0.01 1.568,966,6565,788
11-12-20200.660.660.620.64 -0.02 -3.0336,507,34623,455
10-12-20200.660.660.620.64 -0.02 -3.0336,507,34623,455
09-12-20200.660.660.620.64 -0.02 -3.0336,507,34623,455
08-12-20200.620.670.610.66 0.04 6.4542,953,28927,674
04-12-20200.610.630.610.62 0.00 0.0012,389,2487,651
03-12-20200.610.620.600.62 0.02 3.336,820,6084,161
02-12-20200.610.620.600.60 0.00 0.009,943,1026,050
01-12-20200.590.630.590.60 0.01 1.6936,947,29922,556
30-11-20200.590.600.580.59 0.01 1.7215,856,4029,355
27-11-20200.590.600.580.58 0.01 1.7520,041,22511,807
26-11-20200.570.590.560.57 0.00 0.0015,115,1538,670
25-11-20200.550.580.540.57 0.03 5.5642,979,32724,090
24-11-20200.560.560.540.54 -0.01 -1.8216,634,7119,076
23-11-20200.550.560.540.55 0.00 0.006,727,7003,705
20-11-20200.530.550.530.55 0.02 3.7713,051,7006,996
19-11-20200.540.540.520.53 0.00 0.008,118,1634,302
18-11-20200.530.530.520.53 0.00 0.0016,375,2188,679
17-11-20200.540.540.520.53 -0.01 -1.8511,838,0626,234
16-11-20200.530.540.520.54 0.02 3.859,588,8225,153
13-11-20200.530.540.520.52 -0.01 -1.895,880,3003,108
12-11-20200.530.540.520.53 0.00 0.003,296,1001,746
11-11-20200.550.550.530.53 0.00 0.009,630,1005,215
10-11-20200.530.540.520.53 0.00 0.007,493,6043,981
09-11-20200.530.540.530.53 0.00 0.005,966,5003,163
06-11-20200.530.540.510.53 0.00 0.005,180,2102,725
05-11-20200.530.540.520.53 0.00 0.004,900,9012,597
04-11-20200.530.530.520.53 0.00 0.003,281,6001,725
03-11-20200.530.540.520.53 0.01 1.927,048,3003,736
02-11-20200.520.540.520.52 0.00 0.007,200,7403,814
30-10-20200.510.530.510.52 0.01 1.964,917,0392,555
29-10-20200.500.520.500.51 0.00 0.005,616,4422,883
28-10-20200.510.510.500.51 0.01 2.004,291,4002,187
27-10-20200.500.510.490.50 0.00 0.001,808,400904
26-10-20200.510.510.490.50 0.00 0.001,391,310696
22-10-20200.500.510.500.50 -0.01 -1.961,814,023912
21-10-20200.500.520.500.51 0.01 2.002,163,5001,103
20-10-20200.490.510.490.50 0.01 2.042,536,7001,268
19-10-20200.520.520.490.49 -0.04 -7.5513,669,5026,907
16-10-20200.540.540.520.53 -0.01 -1.854,565,5002,427
15-10-20200.550.560.530.54 -0.02 -3.575,500,8473,004
14-10-20200.560.570.550.56 0.00 0.002,367,7001,324
12-10-20200.560.590.560.56 0.01 1.8212,709,2157,261
09-10-20200.570.570.560.56 0.00 0.002,783,0001,562
08-10-20200.560.580.550.56 0.00 0.008,260,3274,657
07-10-20200.560.560.550.56 0.00 0.002,271,2001,271
06-10-20200.560.570.550.56 0.00 0.005,317,6002,975
05-10-20200.550.570.550.56 0.01 1.823,949,3492,210
02-10-20200.550.560.540.55 -0.01 -1.795,163,9422,825
01-10-20200.570.570.540.56 0.00 0.007,225,5003,998
30-09-20200.570.570.560.56 -0.01 -1.759,819,0005,550
29-09-20200.580.580.560.57 0.00 0.005,597,9003,203
28-09-20200.560.590.560.57 0.02 3.6426,129,53015,067
25-09-20200.570.580.540.55 -0.01 -1.799,213,2005,130
24-09-20200.580.580.550.56 -0.02 -3.4519,540,07310,978
23-09-20200.530.590.530.58 0.06 11.5451,873,42229,532
22-09-20200.520.540.520.52 -0.01 -1.895,235,5062,764
21-09-20200.540.540.520.53 -0.01 -1.859,049,1014,810
18-09-20200.520.550.510.54 0.02 3.8518,309,8699,730
17-09-20200.530.530.510.52 -0.01 -1.8913,810,8457,177
16-09-20200.540.560.530.53 -0.02 -3.6419,582,51710,562
15-09-20200.510.550.510.55 0.07 14.5857,229,62830,897
14-09-20200.480.490.470.48 0.00 0.003,558,1001,702
11-09-20200.490.500.470.48 0.01 2.137,387,1003,601
10-09-20200.470.470.460.47 0.01 2.172,246,7461,053
09-09-20200.470.470.460.46 -0.01 -2.133,793,9001,773
08-09-20200.490.490.460.47 -0.02 -4.085,404,6202,573
03-09-20200.500.500.490.49 -0.01 -2.004,618,8992,266
02-09-20200.490.500.490.50 0.01 2.041,660,000815
01-09-20200.500.510.490.49 -0.01 -2.002,535,9201,263
31-08-20200.510.510.500.50 0.00 0.001,875,100945
28-08-20200.520.530.500.50 -0.01 -1.962,554,0001,308
27-08-20200.500.520.500.51 0.01 2.006,061,3763,106
26-08-20200.500.510.500.50 0.00 0.003,052,4001,527
25-08-20200.500.510.490.50 0.01 2.043,573,0001,787
24-08-20200.490.490.480.49 0.00 0.003,492,5001,711
21-08-20200.490.500.480.49 0.01 2.082,421,5751,186
20-08-20200.480.490.470.48 -0.01 -2.043,754,4001,802
19-08-20200.500.500.470.49 -0.01 -2.007,688,7583,732
18-08-20200.500.510.490.50 0.00 0.003,144,9851,572
17-08-20200.530.530.490.50 -0.02 -3.8519,167,2009,723
14-08-20200.530.540.510.52 -0.01 -1.898,205,3004,292
13-08-20200.530.560.520.53 0.01 1.9226,365,70714,229
11-08-20200.530.540.510.52 0.00 0.008,607,1874,532
10-08-20200.540.550.520.52 -0.02 -3.704,186,3002,229
07-08-20200.560.560.540.54 -0.01 -1.822,819,2001,534
06-08-20200.540.570.540.55 0.01 1.854,725,3012,629
05-08-20200.540.560.540.54 0.01 1.896,609,4863,612
04-08-20200.520.540.510.53 0.02 3.925,632,4232,972
03-08-20200.530.530.500.51 -0.02 -3.776,048,5003,096
31-07-20200.500.530.500.53 0.02 3.927,008,3733,571
30-07-20200.560.560.510.51 -0.05 -8.937,979,3604,231
29-07-20200.580.580.550.56 -0.01 -1.754,668,5002,636
24-07-20200.580.580.570.57 0.00 0.003,725,7422,136
23-07-20200.570.580.560.57 0.01 1.794,545,7002,591
22-07-20200.590.590.560.56 -0.03 -5.0815,020,4008,607
21-07-20200.620.630.570.59 -0.03 -4.8440,419,01223,732
20-07-20200.620.630.610.62 -0.01 -1.595,435,7813,371
17-07-20200.620.630.620.63 0.01 1.612,429,3001,510
16-07-20200.630.640.610.62 0.00 0.008,924,1005,570
15-07-20200.630.630.610.62 0.00 0.009,075,8565,645
14-07-20200.650.650.610.62 -0.03 -4.6218,683,40111,807
13-07-20200.660.680.650.65 0.00 0.0022,964,10015,187
10-07-20200.630.680.630.65 0.02 3.1740,182,69026,529
09-07-20200.630.640.620.63 0.00 0.009,204,7715,816
08-07-20200.630.660.620.63 0.01 1.6130,296,67219,507
07-07-20200.620.630.610.62 0.01 1.647,352,4054,529
03-07-20200.620.630.610.61 -0.01 -1.617,232,3284,441
03-07-20200.620.630.610.61 -0.01 -1.617,232,3284,441
02-07-20200.620.630.610.62 0.01 1.647,561,8144,691
02-07-20200.620.630.610.62 0.01 1.647,561,8144,691
01-07-20200.610.630.610.61 0.00 0.006,006,7873,701
01-07-20200.610.630.610.61 0.00 0.006,006,7873,701
30-06-20200.610.620.600.61 0.01 1.678,013,9134,889
29-06-20200.610.610.590.60 -0.01 -1.644,559,4062,746
26-06-20200.600.620.590.61 0.01 1.676,696,0004,051
25-06-20200.600.610.580.60 0.00 0.0016,585,8069,821
24-06-20200.610.630.600.60 0.00 0.009,672,2545,919
23-06-20200.650.650.590.60 -0.02 -3.2323,747,74814,753
22-06-20200.600.670.600.62 0.02 3.3353,276,60733,827
19-06-20200.540.600.540.60 0.07 13.2145,075,45626,024
18-06-20200.530.540.520.53 0.00 0.009,930,1855,263
17-06-20200.530.540.520.53 0.00 0.009,046,3004,794
17-06-20200.530.540.520.53 0.00 0.009,046,3004,794
16-06-20200.520.530.510.53 0.03 6.0014,553,3007,577
15-06-20200.520.530.500.50 -0.02 -3.858,581,7664,375

แสดง ราคาหุ้น NWR ย้อนหลัง บริษัทเนาวรัตน์พัฒนาการ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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