ราคาหุ้นย้อนหลัง M-CHAI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
19.20 | 19.10 unread messages | 0.00 | 19.20 | 19.00 | 2,600 | 20.00 | 2.09 | - |
29/04/69
|
19.30 | 19.10 unread messages | -0.20 | 19.30 | 19.10 | 22,700 | 20.00 | 2.09 | - |
28/04/69
|
19.10 | 19.30 unread messages | +0.10 | 19.30 | 19.00 | 1,500 | 20.21 | 2.07 | - |
27/04/69
|
19.20 | 19.20 unread messages | +0.10 | 19.20 | 19.20 | 8,600 | 20.11 | 2.08 | - |
24/04/69
|
19.20 | 19.10 unread messages | +0.20 | 19.20 | 18.90 | 10,200 | 20.00 | 2.09 | - |
23/04/69
|
19.00 | 18.90 unread messages | -0.20 | 19.10 | 18.90 | 14,400 | 19.79 | 2.12 | - |
22/04/69
|
19.90 | 19.10 unread messages | -0.30 | 19.90 | 18.40 | 4,100 | 20.00 | 2.09 | - |
21/04/69
|
19.40 | 19.40 unread messages | +0.50 | 19.50 | 18.00 | 24,400 | 20.32 | 2.06 | - |
20/04/69
|
19.00 | 18.90 unread messages | +0.50 | 19.00 | 18.40 | 4,400 | 19.79 | 2.12 | - |
17/04/69
|
18.40 | 18.40 unread messages | 0.00 | 18.50 | 18.40 | 5,000 | 19.27 | 2.17 | - |
10/04/69
|
18.30 | 18.80 unread messages | +0.30 | 18.80 | 18.30 | 3,400 | 19.69 | 2.13 | - |
09/04/69
|
18.50 | 18.50 unread messages | -0.40 | 18.50 | 18.20 | 6,300 | 19.37 | 2.16 | - |
08/04/69
|
18.30 | 18.90 unread messages | +0.50 | 18.90 | 18.30 | 200 | 19.79 | 2.12 | - |
07/04/69
|
19.00 | 18.40 unread messages | -0.10 | 19.00 | 18.40 | 1,700 | 19.27 | 2.17 | - |
03/04/69
|
18.50 | 18.50 unread messages | -0.40 | 18.60 | 18.50 | 600 | 19.37 | 2.16 | - |
02/04/69
|
18.50 | 18.90 unread messages | +0.30 | 18.90 | 18.50 | 200 | 19.79 | 2.12 | - |
01/04/69
|
18.30 | 18.60 unread messages | +0.30 | 18.60 | 18.30 | 2,200 | 19.48 | 2.15 | - |
31/03/69
|
18.20 | 18.30 unread messages | +0.10 | 18.30 | 18.20 | 22,700 | 19.16 | 2.19 | - |
30/03/69
|
18.40 | 18.20 unread messages | -0.10 | 18.40 | 18.20 | 9,500 | 19.06 | 2.20 | - |
27/03/69
|
18.40 | 18.30 unread messages | 0.00 | 19.00 | 18.30 | 17,500 | 19.16 | 2.19 | - |
26/03/69
|
18.40 | 18.30 unread messages | -0.30 | 18.40 | 18.30 | 700 | 19.16 | 2.19 | - |
25/03/69
|
18.10 | 18.60 unread messages | +0.60 | 18.60 | 18.10 | 600 | 19.48 | 2.15 | - |
24/03/69
|
18.10 | 18.00 unread messages | 0.00 | 18.10 | 18.00 | 19,700 | 18.85 | 2.22 | - |
23/03/69
|
18.40 | 18.00 unread messages | -0.40 | 18.40 | 18.00 | 20,800 | 18.85 | 2.22 | - |
20/03/69
|
18.40 | 18.40 unread messages | -0.50 | 18.40 | 18.40 | 5,500 | 19.27 | 2.17 | - |
19/03/69
|
18.70 | 18.90 unread messages | 0.00 | 18.90 | 18.70 | 1,900 | 19.79 | 2.12 | - |
18/03/69
|
18.70 | 18.90 unread messages | 0.00 | 18.90 | 18.60 | 1,500 | 19.79 | 2.12 | - |
17/03/69
|
18.60 | 18.90 unread messages | +0.40 | 18.90 | 18.50 | 7,000 | 19.79 | 2.12 | - |
16/03/69
|
18.70 | 18.50 unread messages | -0.30 | 18.70 | 18.50 | 4,900 | 19.69 | 2.13 | - |
13/03/69
|
18.80 | 18.80 unread messages | -0.30 | 18.80 | 18.50 | 13,500 | 19.69 | 2.13 | - |
12/03/69
|
19.10 | 19.10 unread messages | +0.10 | 19.10 | 18.90 | 13,100 | 20.00 | 2.09 | - |
11/03/69
|
18.80 | 19.00 unread messages | +0.20 | 19.10 | 18.70 | 27,400 | 19.90 | 2.11 | - |
10/03/69
|
18.90 | 18.80 unread messages | -0.10 | 18.90 | 18.20 | 11,000 | 19.69 | 2.13 | - |
09/03/69
|
18.80 | 18.90 unread messages | -0.30 | 18.90 | 18.30 | 24,200 | 19.79 | 2.12 | - |
06/03/69
|
19.40 | 19.20 unread messages | -0.30 | 19.50 | 19.00 | 64,100 | 20.11 | 2.08 | - |
05/03/69
|
19.00 | 19.50 unread messages | +0.60 | 20.50 | 19.00 | 8,800 | 20.42 | 2.05 | - |
04/03/69
|
20.30 | 18.90 unread messages | -1.30 | 20.30 | 18.70 | 76,400 | 19.79 | 2.12 | - |
02/03/69
|
21.70 | 20.20 unread messages | -2.30 | 22.30 | 20.20 | 75,100 | 21.15 | 1.98 | - |
27/02/69
|
21.90 | 22.50 unread messages | +0.10 | 22.60 | 21.60 | 13,200 | 27.13 | 1.11 | - |
26/02/69
|
21.70 | 22.40 unread messages | +0.10 | 22.40 | 21.70 | 14,500 | 27.01 | 1.12 | - |
25/02/69
|
21.70 | 22.30 unread messages | +0.50 | 22.70 | 21.70 | 27,800 | 26.89 | 1.12 | - |
24/02/69
|
21.70 | 21.80 unread messages | +0.20 | 21.80 | 21.70 | 4,000 | 26.29 | 1.15 | - |
23/02/69
|
21.30 | 21.60 unread messages | +0.10 | 21.80 | 21.20 | 11,800 | 26.05 | 1.16 | - |
20/02/69
|
21.40 | 21.50 unread messages | -0.30 | 21.90 | 21.40 | 15,800 | 25.93 | 1.16 | - |
19/02/69
|
21.00 | 21.80 unread messages | +1.10 | 22.00 | 20.90 | 55,400 | 26.29 | 1.15 | - |
18/02/69
|
22.20 | 20.70 unread messages | -1.40 | 22.30 | 19.00 | 195,200 | 24.96 | 1.21 | - |
17/02/69
|
22.10 | 22.10 unread messages | +0.20 | 22.10 | 22.10 | 1,100 | 26.65 | 1.13 | - |
16/02/69
|
21.70 | 21.90 unread messages | -0.20 | 22.00 | 21.40 | 11,400 | 26.41 | 1.14 | - |
13/02/69
|
22.10 | 22.10 unread messages | -0.20 | 22.20 | 22.00 | 9,400 | 26.65 | 1.13 | - |
12/02/69
|
22.00 | 22.30 unread messages | +0.50 | 22.30 | 21.80 | 2,900 | 26.89 | 1.12 | - |
11/02/69
|
21.80 | 21.80 unread messages | +0.10 | 22.00 | 21.80 | 13,300 | 26.29 | 1.15 | - |
10/02/69
|
21.60 | 21.70 unread messages | +0.10 | 22.00 | 21.60 | 18,100 | 26.17 | 1.15 | - |
09/02/69
|
22.00 | 21.60 unread messages | -0.10 | 22.00 | 20.00 | 87,100 | 26.05 | 1.16 | - |
06/02/69
|
22.00 | 21.70 unread messages | +0.10 | 22.00 | 21.70 | 400 | 26.17 | 1.15 | - |
05/02/69
|
21.80 | 21.60 unread messages | -0.40 | 22.10 | 21.60 | 16,100 | 26.05 | 1.16 | - |
04/02/69
|
21.70 | 22.00 unread messages | +0.30 | 22.00 | 21.60 | 8,700 | 26.53 | 1.14 | - |
03/02/69
|
22.30 | 21.70 unread messages | 0.00 | 22.30 | 21.70 | 3,200 | 26.17 | 1.15 | - |
02/02/69
|
21.80 | 21.70 unread messages | -0.10 | 21.80 | 21.70 | 4,600 | 26.17 | 1.15 | - |
30/01/69
|
22.00 | 21.80 unread messages | -0.20 | 22.00 | 21.70 | 8,900 | 26.29 | 1.15 | - |
29/01/69
|
22.00 | 22.00 unread messages | 0.00 | 22.00 | 22.00 | 100 | 26.53 | 1.14 | - |
28/01/69
|
22.00 | 22.00 unread messages | 0.00 | 22.00 | 22.00 | 7,000 | 26.53 | 1.14 | - |
27/01/69
|
22.10 | 22.00 unread messages | 0.00 | 22.10 | 22.00 | 14,100 | 26.53 | 1.14 | - |
26/01/69
|
21.90 | 22.00 unread messages | 0.00 | 22.20 | 21.90 | 6,100 | 26.53 | 1.14 | - |
23/01/69
|
22.20 | 22.00 unread messages | -0.20 | 22.30 | 22.00 | 25,600 | 26.53 | 1.14 | - |
22/01/69
|
22.20 | 22.20 unread messages | 0.00 | 22.20 | 21.90 | 3,300 | 26.77 | 1.13 | - |
21/01/69
|
22.20 | 22.20 unread messages | 0.00 | 22.20 | 22.20 | 10,900 | 26.77 | 1.13 | - |
20/01/69
|
22.00 | 22.20 unread messages | +0.20 | 22.30 | 22.00 | 36,200 | 26.77 | 1.13 | - |
19/01/69
|
22.00 | 22.00 unread messages | 0.00 | 22.30 | 22.00 | 10,700 | 26.53 | 1.14 | - |
16/01/69
|
22.00 | 22.00 unread messages | 0.00 | 22.00 | 22.00 | 10,100 | 26.53 | 1.14 | - |
15/01/69
|
22.10 | 22.00 unread messages | -0.10 | 22.10 | 22.00 | 5,200 | 26.53 | 1.14 | - |
14/01/69
|
21.80 | 22.10 unread messages | 0.00 | 22.10 | 21.60 | 12,400 | 26.65 | 1.13 | - |
13/01/69
|
21.80 | 22.10 unread messages | -0.40 | 22.10 | 21.80 | 600 | 26.65 | 1.13 | - |
12/01/69
|
21.90 | 22.50 unread messages | +0.60 | 22.50 | 21.60 | 4,800 | 27.13 | 1.11 | - |
09/01/69
|
22.00 | 21.90 unread messages | 0.00 | 22.00 | 21.80 | 12,700 | 26.41 | 1.14 | - |
08/01/69
|
22.00 | 21.90 unread messages | -0.30 | 22.50 | 21.90 | 24,600 | 26.41 | 1.14 | - |
07/01/69
|
22.00 | 22.20 unread messages | +0.30 | 22.50 | 22.00 | 35,900 | 26.77 | 1.13 | - |
06/01/69
|
22.10 | 21.90 unread messages | 0.00 | 22.10 | 21.90 | 9,800 | 26.41 | 1.14 | - |
05/01/69
|
21.80 | 21.90 unread messages | +0.10 | 22.20 | 21.80 | 20,700 | 26.41 | 1.14 | - |