ราคาหุ้นย้อนหลัง MALEE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
4.08 | 4.04 unread messages | -0.06 | 4.10 | 4.02 | 1,094,700 | 11.17 | 0.00 | - |
30/04/69
|
4.12 | 4.10 unread messages | 0.00 | 4.12 | 4.06 | 426,100 | 11.33 | 0.00 | - |
29/04/69
|
4.02 | 4.10 unread messages | +0.06 | 4.14 | 4.02 | 1,183,700 | 11.33 | 0.00 | - |
28/04/69
|
4.10 | 4.04 unread messages | -0.04 | 4.10 | 4.02 | 1,247,900 | 11.17 | 0.00 | - |
27/04/69
|
4.12 | 4.08 unread messages | -0.04 | 4.14 | 4.08 | 875,200 | 11.28 | 0.00 | - |
24/04/69
|
4.10 | 4.12 unread messages | 0.00 | 4.12 | 4.06 | 396,700 | 11.39 | 0.00 | - |
23/04/69
|
4.18 | 4.12 unread messages | -0.04 | 4.18 | 4.10 | 770,700 | 11.39 | 0.00 | - |
22/04/69
|
4.20 | 4.16 unread messages | -0.02 | 4.22 | 4.16 | 593,100 | 11.50 | 0.00 | - |
21/04/69
|
4.18 | 4.18 unread messages | -0.02 | 4.28 | 4.18 | 1,481,900 | 11.55 | 0.00 | - |
20/04/69
|
4.16 | 4.20 unread messages | +0.06 | 4.22 | 4.16 | 436,300 | 11.61 | 0.00 | - |
17/04/69
|
4.20 | 4.14 unread messages | -0.06 | 4.20 | 4.14 | 491,600 | 11.44 | 0.00 | - |
10/04/69
|
4.16 | 4.16 unread messages | 0.00 | 4.18 | 4.12 | 540,700 | 11.50 | 0.00 | - |
09/04/69
|
4.28 | 4.16 unread messages | -0.12 | 4.28 | 4.14 | 821,400 | 11.50 | 0.00 | - |
08/04/69
|
4.22 | 4.28 unread messages | +0.14 | 4.30 | 4.22 | 1,236,600 | 11.83 | 0.00 | - |
07/04/69
|
4.20 | 4.14 unread messages | -0.06 | 4.24 | 4.10 | 762,500 | 11.44 | 0.00 | - |
03/04/69
|
4.36 | 4.20 unread messages | -0.14 | 4.40 | 4.20 | 2,581,600 | 11.61 | 0.00 | - |
02/04/69
|
4.20 | 4.34 unread messages | +0.10 | 4.44 | 4.20 | 4,231,500 | 12.00 | 0.00 | - |
01/04/69
|
4.28 | 4.24 unread messages | +0.02 | 4.28 | 4.22 | 2,165,300 | 11.72 | 0.00 | - |
31/03/69
|
4.14 | 4.22 unread messages | +0.10 | 4.22 | 4.12 | 2,196,500 | 11.67 | 0.00 | - |
30/03/69
|
4.10 | 4.12 unread messages | -0.02 | 4.14 | 4.06 | 1,560,900 | 11.39 | 0.00 | - |
27/03/69
|
4.04 | 4.14 unread messages | +0.12 | 4.24 | 4.04 | 2,591,000 | 11.44 | 0.00 | - |
26/03/69
|
4.10 | 4.02 unread messages | -0.12 | 4.10 | 4.02 | 539,600 | 11.11 | 0.00 | - |
25/03/69
|
4.06 | 4.14 unread messages | +0.12 | 4.14 | 4.06 | 847,900 | 11.44 | 0.00 | - |
24/03/69
|
4.04 | 4.02 unread messages | +0.02 | 4.08 | 4.02 | 876,600 | 11.11 | 0.00 | - |
23/03/69
|
4.02 | 4.00 unread messages | -0.14 | 4.08 | 4.00 | 1,371,100 | 11.06 | 0.00 | - |
20/03/69
|
4.06 | 4.14 unread messages | +0.10 | 4.16 | 4.04 | 1,673,700 | 11.44 | 0.00 | - |
19/03/69
|
4.20 | 4.04 unread messages | -0.18 | 4.22 | 4.04 | 2,468,900 | 11.17 | 0.00 | - |
18/03/69
|
4.32 | 4.22 unread messages | -0.08 | 4.36 | 4.22 | 2,369,900 | 11.67 | 0.00 | - |
17/03/69
|
4.30 | 4.30 unread messages | +0.04 | 4.40 | 4.30 | 1,896,400 | 11.89 | 0.00 | - |
16/03/69
|
4.40 | 4.26 unread messages | -0.10 | 4.40 | 4.26 | 882,800 | 12.05 | 0.00 | - |
13/03/69
|
4.56 | 4.36 unread messages | -0.20 | 4.56 | 4.28 | 5,511,400 | 12.05 | 0.00 | - |
12/03/69
|
4.54 | 4.56 unread messages | -0.02 | 4.72 | 4.54 | 3,252,200 | 12.61 | 0.00 | - |
11/03/69
|
4.76 | 4.58 unread messages | -0.20 | 4.86 | 4.56 | 3,397,300 | 12.66 | 0.00 | - |
10/03/69
|
5.05 | 4.78 unread messages | -0.22 | 5.15 | 4.78 | 6,644,400 | 13.21 | 0.00 | - |
09/03/69
|
4.74 | 5.00 unread messages | +0.10 | 5.05 | 4.60 | 7,526,400 | 13.82 | 0.00 | - |
06/03/69
|
4.84 | 4.90 unread messages | +0.04 | 4.96 | 4.76 | 4,160,900 | 13.54 | 0.00 | - |
05/03/69
|
4.82 | 4.86 unread messages | +0.20 | 4.96 | 4.72 | 7,954,500 | 13.43 | 0.00 | - |
04/03/69
|
4.36 | 4.66 unread messages | -0.02 | 4.70 | 4.20 | 7,053,600 | 12.88 | 0.00 | - |
02/03/69
|
4.54 | 4.68 unread messages | -0.02 | 4.86 | 4.54 | 10,571,200 | 12.94 | 0.00 | - |
27/02/69
|
4.32 | 4.70 unread messages | +0.38 | 4.72 | 4.28 | 10,450,000 | 12.99 | 0.00 | - |
26/02/69
|
4.22 | 4.32 unread messages | +0.02 | 4.32 | 4.14 | 3,662,400 | 11.94 | 0.00 | - |
25/02/69
|
4.34 | 4.30 unread messages | -0.04 | 4.38 | 4.30 | 1,238,400 | 11.86 | 2.33 | - |
24/02/69
|
4.28 | 4.34 unread messages | 0.00 | 4.34 | 4.22 | 1,835,700 | 11.97 | 2.30 | - |
23/02/69
|
4.42 | 4.34 unread messages | -0.06 | 4.52 | 4.26 | 2,679,700 | 11.97 | 2.30 | - |
20/02/69
|
4.60 | 4.40 unread messages | -0.16 | 4.60 | 4.32 | 5,438,300 | 12.14 | 2.27 | - |
19/02/69
|
4.56 | 4.56 unread messages | +0.02 | 4.66 | 4.54 | 4,519,000 | 12.58 | 2.19 | - |
18/02/69
|
4.44 | 4.54 unread messages | +0.16 | 4.62 | 4.40 | 10,515,100 | 12.52 | 2.20 | - |
17/02/69
|
4.20 | 4.38 unread messages | +0.22 | 4.44 | 4.12 | 7,619,600 | 12.08 | 2.28 | - |
16/02/69
|
4.20 | 4.16 unread messages | 0.00 | 4.30 | 4.16 | 3,139,300 | 11.47 | 2.40 | - |
13/02/69
|
4.18 | 4.16 unread messages | -0.04 | 4.24 | 4.12 | 2,750,900 | 11.47 | 2.40 | - |
12/02/69
|
4.10 | 4.20 unread messages | +0.12 | 4.24 | 4.06 | 6,588,500 | 11.58 | 2.38 | - |
11/02/69
|
4.08 | 4.08 unread messages | 0.00 | 4.18 | 4.04 | 4,690,400 | 11.25 | 2.45 | - |
10/02/69
|
4.04 | 4.08 unread messages | +0.10 | 4.10 | 4.00 | 3,051,900 | 11.25 | 2.45 | - |
09/02/69
|
3.88 | 3.98 unread messages | +0.14 | 4.02 | 3.88 | 4,239,700 | 10.98 | 2.51 | - |
06/02/69
|
3.80 | 3.84 unread messages | +0.02 | 3.88 | 3.80 | 754,600 | 10.59 | 2.60 | - |
05/02/69
|
3.82 | 3.82 unread messages | +0.02 | 3.88 | 3.78 | 1,785,000 | 10.54 | 2.62 | - |
04/02/69
|
3.88 | 3.80 unread messages | -0.06 | 3.88 | 3.80 | 2,516,400 | 10.48 | 2.63 | - |
03/02/69
|
3.86 | 3.86 unread messages | 0.00 | 3.94 | 3.86 | 1,875,600 | 10.65 | 2.59 | - |
02/02/69
|
3.98 | 3.86 unread messages | -0.12 | 3.98 | 3.84 | 1,939,600 | 10.65 | 2.59 | - |
30/01/69
|
4.02 | 3.98 unread messages | -0.04 | 4.02 | 3.92 | 1,313,100 | 10.98 | 2.51 | - |
29/01/69
|
4.08 | 4.02 unread messages | -0.06 | 4.10 | 3.98 | 2,330,800 | 11.09 | 2.49 | - |
28/01/69
|
4.14 | 4.08 unread messages | -0.04 | 4.16 | 4.06 | 1,278,200 | 11.25 | 2.45 | - |
27/01/69
|
4.14 | 4.12 unread messages | -0.04 | 4.22 | 4.10 | 2,037,500 | 11.36 | 2.43 | - |
26/01/69
|
4.10 | 4.16 unread messages | +0.04 | 4.16 | 4.04 | 2,722,400 | 11.47 | 2.40 | - |
23/01/69
|
4.12 | 4.12 unread messages | +0.02 | 4.30 | 4.10 | 5,107,600 | 11.36 | 2.43 | - |
22/01/69
|
4.26 | 4.10 unread messages | -0.06 | 4.26 | 4.10 | 1,502,100 | 11.31 | 2.44 | - |
21/01/69
|
4.20 | 4.16 unread messages | 0.00 | 4.20 | 4.12 | 997,500 | 11.47 | 2.40 | - |
20/01/69
|
4.20 | 4.16 unread messages | +0.04 | 4.22 | 4.14 | 1,928,000 | 11.47 | 2.40 | - |
19/01/69
|
4.08 | 4.12 unread messages | +0.02 | 4.20 | 4.06 | 1,794,500 | 11.36 | 2.43 | - |
16/01/69
|
3.90 | 4.10 unread messages | +0.20 | 4.10 | 3.90 | 2,861,100 | 11.31 | 2.44 | - |
15/01/69
|
3.78 | 3.90 unread messages | +0.10 | 3.90 | 3.74 | 1,036,600 | 10.76 | 2.56 | - |
14/01/69
|
3.80 | 3.80 unread messages | 0.00 | 3.86 | 3.78 | 1,041,700 | 10.48 | 2.63 | - |
13/01/69
|
3.82 | 3.80 unread messages | -0.04 | 3.92 | 3.80 | 903,300 | 10.48 | 2.63 | - |
12/01/69
|
4.04 | 3.84 unread messages | -0.20 | 4.04 | 3.84 | 2,052,800 | 10.59 | 2.60 | - |
09/01/69
|
4.10 | 4.04 unread messages | -0.04 | 4.10 | 4.02 | 824,300 | 11.14 | 2.48 | - |
08/01/69
|
4.18 | 4.08 unread messages | -0.04 | 4.18 | 4.06 | 816,100 | 11.25 | 2.45 | - |
07/01/69
|
4.04 | 4.12 unread messages | +0.10 | 4.20 | 4.02 | 1,540,600 | 11.36 | 2.43 | - |
06/01/69
|
4.02 | 4.02 unread messages | +0.02 | 4.08 | 4.02 | 1,705,600 | 11.09 | 2.49 | - |
05/01/69
|
4.20 | 4.00 unread messages | -0.20 | 4.24 | 4.00 | 2,478,100 | 11.03 | 2.50 | - |