ข้อมูลรายบริษัท/หลักทรัพย์
NSI : บริษัทนำสินประกันภัย จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2563 | 76.75 | 76.75 | 75.00 | 76.00 | +1.50 | +2.01 | 5,401 | 412.40 |
| 27/11/2563 | 71.50 | 74.50 | 71.50 | 74.50 | +2.50 | +3.47 | 2,200 | 161.62 |
| 26/11/2563 | 73.25 | 73.25 | 72.00 | 72.00 | -1.25 | -1.71 | 1,600 | 115.95 |
| 25/11/2563 | 72.50 | 73.50 | 72.50 | 73.25 | +0.75 | +1.03 | 9,616 | 701.84 |
| 24/11/2563 | 71.00 | 72.50 | 71.00 | 72.50 | +1.50 | +2.11 | 5,300 | 376.75 |
| 23/11/2563 | 71.75 | 71.75 | 71.00 | 71.00 | -0.25 | -0.35 | 4,100 | 292.80 |
| 20/11/2563 | 71.25 | 71.25 | 70.00 | 71.25 | -0.25 | -0.35 | 13,229 | 930.53 |
| 19/11/2563 | 71.00 | 71.50 | 71.00 | 71.50 | -1.00 | -1.38 | 500 | 35.65 |
| 18/11/2563 | 74.00 | 74.00 | 72.25 | 72.50 | 0.00 | 0.00 | 300 | 21.88 |
| 17/11/2563 | 74.00 | 74.00 | 72.50 | 72.50 | -1.00 | -1.36 | 2,305 | 168.61 |
| 16/11/2563 | 71.50 | 73.50 | 70.50 | 73.50 | +2.75 | +3.89 | 3,900 | 283.10 |
| 13/11/2563 | 69.75 | 71.00 | 69.75 | 70.75 | +1.00 | +1.43 | 1,900 | 133.68 |
| 12/11/2563 | - | - | - | - | - | - | 3 | 0.21 |
| 11/11/2563 | 69.75 | 69.75 | 69.75 | 69.75 | 0.00 | 0.00 | 1,502 | 104.76 |
| 10/11/2563 | 69.75 | 69.75 | 69.75 | 69.75 | +2.25 | +3.33 | 1,100 | 76.72 |
| 09/11/2563 | 69.50 | 69.50 | 67.50 | 67.50 | -1.50 | -2.17 | 800 | 55.40 |
| 06/11/2563 | 67.25 | 69.00 | 67.25 | 69.00 | +2.25 | +3.37 | 801 | 54.22 |
| 05/11/2563 | 68.00 | 68.00 | 66.75 | 66.75 | -1.00 | -1.48 | 400 | 26.95 |
| 04/11/2563 | 67.75 | 67.75 | 67.75 | 67.75 | -2.00 | -2.87 | 600 | 40.65 |
| 03/11/2563 | 70.00 | 70.00 | 69.75 | 69.75 | 0.00 | 0.00 | 1,500 | 104.82 |
| 02/11/2563 | 70.50 | 70.50 | 69.00 | 69.75 | +1.75 | +2.57 | 1,000 | 69.30 |
| 30/10/2563 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 | 400 | 27.20 |
| 29/10/2563 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 | 1,600 | 108.80 |
| 28/10/2563 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 | 900 | 61.20 |
| 27/10/2563 | 68.00 | 68.00 | 67.75 | 68.00 | 0.00 | 0.00 | 5,100 | 346.68 |
| 26/10/2563 | 69.00 | 69.00 | 68.00 | 68.00 | -1.75 | -2.51 | 2,300 | 158.10 |
| 22/10/2563 | 68.00 | 69.75 | 68.00 | 69.75 | 0.00 | 0.00 | 1,500 | 104.38 |
| 21/10/2563 | 69.75 | 69.75 | 69.75 | 69.75 | +3.00 | +4.49 | 100 | 6.98 |
| 20/10/2563 | 67.00 | 67.00 | 66.75 | 66.75 | -0.25 | -0.37 | 1,100 | 73.68 |
| 19/10/2563 | 67.00 | 67.00 | 67.00 | 67.00 | -1.00 | -1.47 | 101 | 6.75 |
| 16/10/2563 | - | - | - | - | - | - | - | - |
| 15/10/2563 | 68.00 | 68.25 | 68.00 | 68.00 | +0.25 | +0.37 | 300 | 20.42 |
| 14/10/2563 | 68.25 | 70.75 | 67.75 | 67.75 | -0.50 | -0.73 | 1,900 | 131.58 |
| 12/10/2563 | 66.75 | 68.25 | 65.75 | 68.25 | +0.75 | +1.11 | 1,400 | 92.78 |
| 09/10/2563 | 67.50 | 67.50 | 67.50 | 67.50 | -2.25 | -3.23 | 4,805 | 324.34 |
| 08/10/2563 | 70.00 | 70.00 | 69.75 | 69.75 | +3.25 | +4.89 | 600 | 41.98 |
| 07/10/2563 | - | - | - | - | - | - | - | - |
| 06/10/2563 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00 | 0.00 | 109 | 7.25 |
| 05/10/2563 | 67.00 | 67.00 | 66.00 | 66.50 | -1.00 | -1.48 | 1,301 | 86.57 |
| 02/10/2563 | 68.25 | 68.25 | 67.50 | 67.50 | -1.25 | -1.82 | 1,200 | 81.45 |
| 01/10/2563 | 68.75 | 68.75 | 68.75 | 68.75 | -0.50 | -0.72 | 1,500 | 103.12 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
