NKI 48 ( -0.75 -1.54% )

บริษัท นวกิจประกันภัย จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น NKI ย้อนหลัง

แสดง ราคาหุ้น “ NKI “ ย้อนหลัง
บริษัท นวกิจประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-202148.7548.7548.0048.00 -0.75 -1.5460029
30-04-202148.5049.0048.5048.75 0.25 0.526,501317
29-04-202148.0048.5048.0048.50 0.50 1.041,70082
28-04-202147.7548.2547.0048.00 0.25 0.527,019335
27-04-202146.5047.7546.5047.75 1.25 2.696,606312
26-04-202145.2546.5045.2546.50 1.25 2.767,751351
23-04-202144.5045.2544.5045.25 0.75 1.6977335
22-04-202144.5044.5044.5044.50 0.50 1.142179
21-04-202143.2544.0043.2544.00 1.00 2.3390039
20-04-202143.5043.5043.0043.00 -0.75 -1.718,892384
19-04-202144.2544.5043.5043.75 -0.25 -0.572,500109
16-04-202144.0044.0044.0044.00 -1.75 -3.834,601202
12-04-202145.0045.7545.0045.75 0.00 0.001,09950
09-04-202145.7545.7545.7545.75 0.75 1.671,40264
08-04-202145.0045.0045.0045.00 -0.25 -0.5525611
07-04-202144.5045.7544.5045.25 0.75 1.691,10450
06-04-202144.5044.5044.5044.50 -0.50 -1.111,00045
05-04-202144.5044.5044.5044.50 -0.50 -1.111,00045
02-04-202145.2545.2545.0045.00 -0.25 -0.551,80081
01-04-202145.2545.2545.2545.25 -0.25 -0.551005
31-03-202145.5045.5045.5045.50 0.00 0.001015
30-03-202145.5045.5045.5045.50 -0.25 -0.551306
29-03-202145.0046.0045.0045.75 0.75 1.674,000181
26-03-20210.000.000.000.00 0.00 0.0060
25-03-202145.0045.0045.0045.00 -0.50 -1.1070032
24-03-202145.5045.7545.5045.50 0.25 0.5570032
23-03-202146.0046.0045.0045.25 0.25 0.569,617438
22-03-202144.5045.2544.5045.00 0.50 1.1220,601922
19-03-202144.5044.5043.0044.50 0.00 0.0010,274454
19-03-202144.5044.5043.0044.50 0.00 0.0010,274454
18-03-202145.0045.2544.5044.50 0.00 0.0020,985935
17-03-202145.2545.5044.5044.50 -0.50 -1.1111,201501
16-03-202145.2545.2545.0045.00 -0.25 -0.551,30059
15-03-202145.5045.5045.0045.25 -0.50 -1.091,00045
12-03-202145.5045.7545.5045.75 -0.25 -0.541,20055
11-03-202146.0046.0046.0046.00 -0.50 -1.081015
10-03-202146.5046.5046.0046.50 0.50 1.098,700404
09-03-202146.0046.0045.5046.00 -1.00 -2.134,200193
08-03-202145.7547.2545.5047.00 -2.00 -4.0821,102962
05-03-202150.5050.5049.0049.00 0.00 0.0040020
04-03-20210.000.000.000.00 0.00 0.0000
03-03-20210.000.000.000.00 0.00 0.0000
02-03-202149.0049.0049.0049.00 1.00 2.081,20059
01-03-202148.0048.0048.0048.00 0.00 0.001,00048
25-02-20210.000.000.000.00 0.00 0.0010
24-02-202148.0048.0048.0048.00 0.00 0.0040019
23-02-202147.2548.0047.2548.00 0.75 1.5971434
22-02-202147.2547.2547.2547.25 1.25 2.721025
19-02-20210.000.000.000.00 0.00 0.0000
18-02-202146.0046.0046.0046.00 -1.00 -2.131226
17-02-20210.000.000.000.00 0.00 0.0000
16-02-202147.0047.2547.0047.00 0.00 0.001,21757
15-02-202146.2547.0046.2547.00 1.50 3.301,25858
11-02-202145.0046.0045.0045.50 0.75 1.683,827175
10-02-202145.2545.2544.7544.75 -1.25 -2.723,134141
09-02-202145.5046.2544.0046.00 0.50 1.103,768170
08-02-202148.7548.7545.5045.50 -1.25 -2.672,705124
05-02-202146.7546.7546.7546.75 -1.75 -3.611005
04-02-20210.000.000.000.00 0.00 0.00512
03-02-20210.000.000.000.00 0.00 0.0000
02-02-202148.2548.5048.2548.50 1.25 2.651,00048
01-02-20210.000.000.000.00 0.00 0.0000
29-01-202147.5047.5047.2547.25 0.50 1.071,20257
28-01-202146.7546.7546.7546.75 0.75 1.6340019
27-01-20210.000.000.000.00 0.00 0.0000
26-01-202145.7546.0045.7546.00 0.50 1.101,20055
25-01-202145.5045.5045.0045.50 1.00 2.252,500114
22-01-202144.5044.5044.5044.50 -0.50 -1.114,200187
21-01-202145.0045.0045.0045.00 -0.50 -1.101005
20-01-20210.000.000.000.00 0.00 0.0000
19-01-20210.000.000.000.00 0.00 0.0000
18-01-202145.0045.5045.0045.50 0.00 0.001,10050
15-01-202145.5045.5045.5045.50 0.75 1.6890041
14-01-202145.0045.0044.7544.75 -0.75 -1.651,22255
13-01-202146.0046.0045.5045.50 -0.50 -1.0983238
12-01-202147.0047.0044.2546.00 -2.00 -4.171,50069
11-01-202148.0048.0048.0048.00 -0.50 -1.0320010
08-01-20210.000.000.000.00 0.00 0.0000
07-01-20210.000.000.000.00 0.00 0.0000
06-01-20210.000.000.000.00 0.00 0.0000
05-01-202148.5048.5048.5048.50 -0.50 -1.0230015
04-01-202149.0049.0049.0049.00 0.00 0.0020010
30-12-202049.0049.0049.0049.00 1.00 2.081005
29-12-202050.0058.0048.0048.00 -0.25 -0.5275639
28-12-202047.0048.2547.0048.25 1.50 3.2190043
25-12-202046.7546.7546.7546.75 -2.25 -4.5930014
24-12-202046.0049.0046.0049.00 3.00 6.5250024
23-12-202045.7546.0045.7546.00 0.25 0.552,500115
22-12-202046.0046.0045.7545.75 0.75 1.672,510115
21-12-202045.0045.0045.0045.00 0.00 0.001005
18-12-202045.0045.0045.0045.00 -1.00 -2.172109
17-12-202046.2546.2545.2546.00 -0.25 -0.544,293197
16-12-202046.0046.2546.0046.25 1.00 2.2190041
15-12-202045.5046.5044.0045.25 0.25 0.566,622297
14-12-202045.7546.0045.0045.00 -2.00 -4.266,300284
11-12-202046.7547.0046.7547.00 0.25 0.531,50070
10-12-202046.7547.0046.7547.00 0.25 0.531,50070
09-12-202046.7547.0046.7547.00 0.25 0.531,50070
08-12-202046.7546.7546.7546.75 0.25 0.541005
04-12-202047.0047.0046.5046.50 -0.50 -1.063,900183
03-12-202047.0047.0047.0047.00 0.25 0.531,60075
02-12-20200.000.000.000.00 0.00 0.0000
01-12-202046.2547.0046.0046.75 -1.25 -2.6014,600675
30-11-20200.000.000.000.00 0.00 0.0000
27-11-20200.000.000.000.00 0.00 0.0000
26-11-20200.000.000.000.00 0.00 0.0000
25-11-20200.000.000.000.00 0.00 0.0030
24-11-202048.0048.0048.0048.00 -1.00 -2.0450024
23-11-202049.0049.0049.0049.00 -2.00 -3.9290044
20-11-20200.000.000.000.00 0.00 0.0000
19-11-202051.0051.0050.0051.00 1.00 2.008,900449
18-11-202050.0050.0050.0050.00 1.50 3.0950025
17-11-202048.5048.5048.5048.50 0.50 1.041005
16-11-20200.000.000.000.00 0.00 0.0000
12-11-20200.000.000.000.00 0.00 0.0000
11-11-202048.0048.0048.0048.00 1.00 2.1330014
10-11-202047.0047.0047.0047.00 0.00 0.001005
09-11-202047.0047.0047.0047.00 -1.00 -2.081005
06-11-20200.000.000.000.00 0.00 0.0000
05-11-202048.0048.0048.0048.00 2.00 4.351005
04-11-20200.000.000.000.00 0.00 0.0000
03-11-202046.0046.0046.0046.00 0.00 0.0023211
02-11-20200.000.000.000.00 0.00 0.0000
30-10-202045.5046.0045.5046.00 0.50 1.1030914
29-10-202045.5045.5045.0045.50 -0.50 -1.0950923
28-10-20200.000.000.000.00 0.00 0.0000
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20200.000.000.000.00 0.00 0.0000
22-10-202046.0047.0046.0046.00 0.50 1.1040419
21-10-202046.0046.0045.0045.50 -1.50 -3.192,804126
20-10-20200.000.000.000.00 0.00 0.0000
19-10-202047.0047.0047.0047.00 0.00 0.001005
16-10-20200.000.000.000.00 0.00 0.0010
15-10-202047.0047.0047.0047.00 1.00 2.1770033
14-10-20200.000.000.000.00 0.00 0.0000
12-10-20200.000.000.000.00 0.00 0.0000
09-10-20200.000.000.000.00 0.00 0.0000
08-10-202046.0046.0046.0046.00 0.50 1.102009
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20200.000.000.000.00 0.00 0.0000
02-10-20200.000.000.000.00 0.00 0.0000
01-10-202047.5047.5045.5045.50 -5.00 -9.902,10098
30-09-202050.5050.5050.5050.50 1.00 2.0220010
29-09-202049.5049.5049.5049.50 1.25 2.5940020
28-09-202048.2548.2548.2548.25 1.75 3.7638018
25-09-20200.000.000.000.00 0.00 0.0000
24-09-202046.5046.5046.5046.50 1.00 2.2055025
22-09-20200.000.000.000.00 0.00 0.0000
21-09-202047.5047.5045.5045.50 -2.75 -5.7040019
18-09-202046.7548.2546.0048.25 1.00 2.126,000277
17-09-202047.5047.5047.2547.25 -1.50 -3.0870033
16-09-202048.0049.0047.7548.75 1.25 2.633,400163
15-09-202049.0049.0047.5047.50 -2.25 -4.528,000382
14-09-202049.0049.7547.2549.75 1.50 3.1110,925517
11-09-202049.5049.5048.2548.25 1.00 2.123,000146
10-09-202047.2547.2547.2547.25 -1.75 -3.5760128
09-09-202050.0050.0048.5049.00 -3.25 -6.225,019247
08-09-202052.2552.2552.2552.25 3.75 7.731005
03-09-202047.2548.5047.2548.50 1.00 2.1130014
02-09-202047.5047.5047.5047.50 0.00 0.0060029
01-09-20200.000.000.000.00 0.00 0.0000
31-08-202047.5048.0047.5047.50 -2.00 -4.047,700366
28-08-202049.5049.5049.5049.50 1.00 2.061,40670
27-08-202049.0049.0048.5048.50 0.25 0.523,000147
26-08-202049.0049.0047.5048.25 -1.75 -3.505,915282
25-08-202050.0050.0050.0050.00 0.75 1.5250025
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20200.000.000.000.00 0.00 0.0000
20-08-202049.2549.2549.2549.25 -0.75 -1.5060030
19-08-20200.000.000.000.00 0.00 0.0000
18-08-20200.000.000.000.00 0.00 0.0000
17-08-202050.0050.0050.0050.00 0.00 0.0070135
14-08-202049.7550.0049.7550.00 1.25 2.561,30065
13-08-202048.0048.7547.5048.75 -0.25 -0.512,300110
11-08-20200.000.000.000.00 0.00 0.0000
10-08-20200.000.000.000.00 0.00 0.0010
07-08-20200.000.000.000.00 0.00 0.0000
06-08-202050.0050.0049.0049.00 -1.00 -2.001,85092
05-08-202051.0051.0050.0050.00 -2.00 -3.851,75089
04-08-20200.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น NKI ย้อนหลัง บริษัท นวกิจประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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