ราคาหุ้นย้อนหลัง M-CHAI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
18.30 | 18.40 unread messages | 0.00 | 18.40 | 18.10 | 29,300 | 40.98 | 1.36 | - |
10/04/68
|
18.10 | 18.40 unread messages | +0.30 | 18.40 | 18.10 | 43,100 | 40.98 | 1.36 | - |
09/04/68
|
18.20 | 18.10 unread messages | -0.20 | 18.40 | 18.00 | 63,700 | 40.31 | 1.38 | - |
08/04/68
|
18.70 | 18.30 unread messages | -0.50 | 18.90 | 18.30 | 35,900 | 40.75 | 1.37 | - |
04/04/68
|
19.30 | 18.80 unread messages | -0.60 | 19.30 | 18.70 | 53,700 | 41.87 | 1.33 | - |
03/04/68
|
19.30 | 19.40 unread messages | 0.00 | 19.40 | 19.10 | 15,600 | 43.20 | 1.29 | - |
02/04/68
|
19.70 | 19.40 unread messages | -0.30 | 19.70 | 19.20 | 27,500 | 43.20 | 1.29 | - |
01/04/68
|
19.60 | 19.70 unread messages | +0.10 | 20.00 | 19.50 | 34,400 | 43.87 | 1.27 | - |
31/03/68
|
19.70 | 19.60 unread messages | -0.20 | 19.80 | 19.60 | 7,500 | 43.65 | 1.28 | - |
28/03/68
|
19.90 | 19.80 unread messages | -0.20 | 19.90 | 19.40 | 17,700 | 44.09 | 1.26 | - |
27/03/68
|
19.90 | 20.00 unread messages | 0.00 | 20.40 | 19.90 | 2,800 | 44.54 | 1.25 | - |
26/03/68
|
19.90 | 20.00 unread messages | 0.00 | 20.00 | 19.90 | 5,000 | 44.54 | 1.25 | - |
25/03/68
|
20.10 | 20.00 unread messages | -0.10 | 20.40 | 19.90 | 19,300 | 44.54 | 1.25 | - |
24/03/68
|
20.20 | 20.10 unread messages | -0.20 | 20.50 | 19.80 | 24,000 | 44.76 | 1.24 | - |
21/03/68
|
21.00 | 20.30 unread messages | -0.70 | 21.10 | 20.30 | 40,000 | 45.21 | 1.23 | - |
20/03/68
|
21.00 | 21.00 unread messages | -0.10 | 21.00 | 21.00 | 1,200 | 46.77 | 1.19 | - |
19/03/68
|
21.00 | 21.10 unread messages | +0.10 | 21.30 | 20.90 | 4,600 | 46.99 | 1.18 | - |
18/03/68
|
21.10 | 21.00 unread messages | -0.10 | 21.10 | 20.90 | 19,800 | 46.77 | 1.19 | - |
17/03/68
|
21.20 | 21.10 unread messages | -0.30 | 21.40 | 21.00 | 63,000 | 46.99 | 1.18 | - |
14/03/68
|
21.30 | 21.40 unread messages | +0.20 | 21.40 | 21.10 | 7,800 | 47.66 | 1.17 | - |
13/03/68
|
21.20 | 21.20 unread messages | 0.00 | 21.20 | 20.90 | 2,400 | 47.21 | 1.18 | - |
12/03/68
|
21.50 | 21.20 unread messages | -0.20 | 21.50 | 21.20 | 13,200 | 47.21 | 1.18 | - |
11/03/68
|
21.20 | 21.40 unread messages | +0.20 | 21.40 | 21.10 | 8,200 | 47.66 | 1.17 | - |
10/03/68
|
21.70 | 21.20 unread messages | -0.30 | 21.70 | 21.20 | 6,400 | 47.21 | 1.18 | - |
07/03/68
|
21.80 | 21.50 unread messages | -0.20 | 21.90 | 21.30 | 7,100 | 47.88 | 1.16 | - |
06/03/68
|
21.40 | 21.70 unread messages | +0.40 | 21.70 | 21.20 | 14,000 | 48.32 | 1.15 | - |
05/03/68
|
21.30 | 21.30 unread messages | +0.30 | 21.30 | 20.90 | 31,900 | 47.43 | 1.17 | - |
04/03/68
|
21.00 | 21.00 unread messages | -0.50 | 21.50 | 21.00 | 12,800 | 46.77 | 1.19 | - |
03/03/68
|
22.00 | 21.50 unread messages | -0.90 | 22.20 | 20.70 | 45,500 | 47.88 | 1.16 | - |
28/02/68
|
22.40 | 22.40 unread messages | 0.00 | 22.50 | 22.00 | 25,400 | 23.06 | 3.13 | - |
27/02/68
|
22.90 | 22.40 unread messages | -0.40 | 23.10 | 22.40 | 29,900 | 23.06 | 3.13 | - |
26/02/68
|
23.10 | 22.80 unread messages | -0.30 | 23.40 | 22.70 | 43,800 | 23.47 | 3.07 | - |
25/02/68
|
24.40 | 23.10 unread messages | -1.30 | 24.40 | 23.10 | 89,700 | 23.78 | 3.03 | - |
24/02/68
|
24.60 | 24.40 unread messages | -0.40 | 24.80 | 24.20 | 20,000 | 25.12 | 2.87 | - |
21/02/68
|
24.90 | 24.80 unread messages | -0.10 | 25.50 | 24.50 | 13,400 | 25.53 | 2.82 | - |
20/02/68
|
24.90 | 24.90 unread messages | -0.10 | 25.25 | 24.80 | 7,000 | 25.63 | 2.81 | - |
19/02/68
|
24.70 | 25.00 unread messages | +0.20 | 25.00 | 24.70 | 600 | 25.74 | 2.80 | - |
18/02/68
|
24.50 | 24.80 unread messages | +0.30 | 25.00 | 24.50 | 9,300 | 25.53 | 2.82 | - |
17/02/68
|
24.50 | 24.50 unread messages | 0.00 | 24.70 | 24.20 | 10,700 | 25.22 | 2.86 | - |
14/02/68
|
24.50 | 24.50 unread messages | 0.00 | 24.80 | 24.50 | 3,700 | 25.22 | 2.86 | - |
13/02/68
|
24.30 | 24.50 unread messages | 0.00 | 24.60 | 24.30 | 15,500 | 25.22 | 2.86 | - |
11/02/68
|
24.50 | 24.50 unread messages | 0.00 | 24.50 | 24.40 | 22,800 | 25.22 | 2.86 | - |
10/02/68
|
24.60 | 24.50 unread messages | 0.00 | 24.60 | 24.20 | 42,100 | 25.22 | 2.86 | - |
07/02/68
|
24.90 | 24.50 unread messages | -0.40 | 25.00 | 24.40 | 26,100 | 25.22 | 2.86 | - |
06/02/68
|
25.25 | 24.90 unread messages | -0.10 | 25.25 | 24.80 | 15,800 | 25.63 | 2.81 | - |
05/02/68
|
26.50 | 25.00 unread messages | -0.75 | 26.50 | 24.90 | 9,900 | 25.74 | 2.80 | - |
04/02/68
|
26.75 | 25.75 unread messages | 0.00 | 26.75 | 25.75 | 4,400 | 26.51 | 2.72 | - |
03/02/68
|
26.00 | 25.75 unread messages | -0.25 | 26.25 | 25.00 | 33,000 | 26.51 | 2.72 | - |
31/01/68
|
26.25 | 26.00 unread messages | -0.25 | 27.75 | 25.75 | 36,400 | 26.77 | 2.69 | - |
30/01/68
|
26.50 | 26.25 unread messages | +0.25 | 26.50 | 26.00 | 6,600 | 27.02 | 2.67 | - |
29/01/68
|
26.25 | 26.00 unread messages | -0.25 | 27.00 | 25.75 | 5,000 | 26.77 | 2.69 | - |
28/01/68
|
26.00 | 26.25 unread messages | +0.25 | 26.25 | 26.00 | 7,600 | 27.02 | 2.67 | - |
27/01/68
|
25.75 | 26.00 unread messages | 0.00 | 26.00 | 25.75 | 1,400 | 26.77 | 2.69 | - |
24/01/68
|
25.00 | 26.00 unread messages | +1.00 | 26.00 | 24.90 | 2,200 | 26.77 | 2.69 | - |
23/01/68
|
25.00 | 25.00 unread messages | 0.00 | 25.00 | 25.00 | 5,900 | 25.74 | 2.80 | - |
22/01/68
|
25.00 | 25.00 unread messages | +0.10 | 25.00 | 25.00 | 3,200 | 25.74 | 2.80 | - |
21/01/68
|
24.80 | 24.90 unread messages | +0.10 | 25.00 | 24.70 | 11,500 | 25.63 | 2.81 | - |
20/01/68
|
25.25 | 24.80 unread messages | -0.20 | 25.25 | 24.60 | 3,600 | 25.53 | 2.82 | - |
17/01/68
|
24.70 | 25.00 unread messages | +0.40 | 25.00 | 24.60 | 1,800 | 25.74 | 2.80 | - |
16/01/68
|
24.80 | 24.60 unread messages | -0.20 | 24.80 | 24.60 | 4,900 | 25.32 | 2.85 | - |
15/01/68
|
24.80 | 24.80 unread messages | 0.00 | 24.90 | 24.80 | 5,800 | 25.53 | 2.82 | - |
14/01/68
|
25.00 | 24.80 unread messages | -0.10 | 25.25 | 24.80 | 32,100 | 25.53 | 2.82 | - |
13/01/68
|
24.90 | 24.90 unread messages | 0.00 | 24.90 | 24.70 | 11,300 | 25.63 | 2.81 | - |
10/01/68
|
25.00 | 24.90 unread messages | -0.10 | 25.00 | 24.80 | 22,300 | 25.63 | 2.81 | - |
09/01/68
|
25.50 | 25.00 unread messages | -0.50 | 25.75 | 25.00 | 48,600 | 25.74 | 2.80 | - |
08/01/68
|
25.75 | 25.50 unread messages | -0.25 | 26.00 | 25.50 | 7,200 | 26.25 | 2.75 | - |
07/01/68
|
25.75 | 25.75 unread messages | 0.00 | 26.25 | 25.75 | 4,200 | 26.51 | 2.72 | - |
06/01/68
|
25.75 | 25.75 unread messages | 0.00 | 26.00 | 25.50 | 5,700 | 26.51 | 2.72 | - |
03/01/68
|
26.25 | 25.75 unread messages | -0.50 | 26.25 | 25.75 | 6,100 | 26.51 | 2.72 | - |
02/01/68
|
26.00 | 26.25 unread messages | +0.50 | 26.25 | 25.75 | 6,700 | 27.02 | 2.67 | - |