ราคาหุ้นย้อนหลัง MATI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
3.02 | 3.00 unread messages | -0.06 | 3.02 | 2.98 | 15,100 | -100.00 | 3.33 | - |
10/04/69
|
3.04 | 3.04 unread messages | +0.02 | 3.04 | 3.04 | 300 | -100.00 | 3.29 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.31 | - |
08/04/69
|
3.02 | 3.02 unread messages | +0.04 | 3.02 | 3.02 | 100 | -100.00 | 3.31 | - |
07/04/69
|
2.98 | 2.98 unread messages | -0.02 | 2.98 | 2.98 | 100 | -100.00 | 3.36 | - |
03/04/69
|
2.98 | 3.00 unread messages | -0.04 | 3.04 | 2.98 | 800 | -100.00 | 3.33 | - |
02/04/69
|
3.00 | 3.04 unread messages | 0.00 | 3.06 | 3.00 | 20,300 | -100.00 | 3.29 | - |
01/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.29 | - |
31/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.29 | - |
30/03/69
|
3.04 | 3.04 unread messages | +0.02 | 3.04 | 3.04 | 100 | -100.00 | 3.29 | - |
27/03/69
|
3.02 | 3.02 unread messages | 0.00 | 3.02 | 3.02 | 100 | -100.00 | 3.31 | - |
26/03/69
|
3.02 | 3.02 unread messages | -0.02 | 3.02 | 2.88 | 14,800 | -100.00 | 3.31 | - |
25/03/69
|
3.04 | 3.04 unread messages | +0.04 | 3.04 | 3.04 | 200 | -100.00 | 3.29 | - |
24/03/69
|
3.10 | 3.00 unread messages | -0.10 | 3.10 | 2.96 | 46,000 | -100.00 | 3.33 | - |
23/03/69
|
3.10 | 3.10 unread messages | -0.02 | 3.10 | 3.06 | 1,800 | -100.00 | 3.23 | - |
20/03/69
|
3.10 | 3.12 unread messages | +0.04 | 3.18 | 3.10 | 7,700 | -100.00 | 3.21 | - |
19/03/69
|
3.08 | 3.08 unread messages | -0.02 | 3.08 | 3.06 | 1,300 | -100.00 | 3.25 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.23 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.23 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.23 | - |
13/03/69
|
3.40 | 3.10 unread messages | -0.60 | 3.40 | 3.00 | 59,300 | -100.00 | 3.23 | - |
12/03/69
|
3.14 | 3.70 unread messages | +0.64 | 3.96 | 3.14 | 37,700 | -100.00 | 2.70 | - |
11/03/69
|
3.16 | 3.06 unread messages | -0.10 | 3.16 | 3.06 | 400 | -100.00 | 3.27 | - |
10/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.16 | - |
09/03/69
|
3.16 | 3.16 unread messages | +0.10 | 3.16 | 3.14 | 700 | -100.00 | 3.16 | - |
06/03/69
|
3.18 | 3.06 unread messages | -0.28 | 3.18 | 3.06 | 2,400 | -100.00 | 3.27 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.99 | - |
04/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.99 | - |
02/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.99 | - |
27/02/69
|
3.20 | 3.34 unread messages | +0.14 | 3.34 | 3.20 | 200 | -100.00 | 2.99 | - |
26/02/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.20 | 100 | -100.00 | 3.13 | - |
25/02/69
|
3.28 | 3.20 unread messages | -0.04 | 3.34 | 3.16 | 5,600 | -100.00 | 3.13 | - |
24/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.09 | - |
23/02/69
|
3.20 | 3.24 unread messages | +0.02 | 3.24 | 3.20 | 1,200 | -100.00 | 3.09 | - |
20/02/69
|
3.22 | 3.22 unread messages | -0.04 | 3.22 | 3.22 | 6,100 | -100.00 | 3.11 | - |
19/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.07 | - |
18/02/69
|
3.28 | 3.26 unread messages | -0.02 | 3.28 | 3.26 | 200 | -100.00 | 3.07 | - |
17/02/69
|
3.28 | 3.28 unread messages | +0.02 | 3.28 | 3.28 | 100 | -100.00 | 3.05 | - |
16/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.07 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.07 | - |
12/02/69
|
3.26 | 3.26 unread messages | 0.00 | 3.26 | 3.26 | 100 | -100.00 | 3.07 | - |
11/02/69
|
3.26 | 3.26 unread messages | 0.00 | 3.26 | 3.26 | 1,800 | -100.00 | 3.07 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.07 | - |
09/02/69
|
3.22 | 3.26 unread messages | 0.00 | 3.26 | 3.22 | 200 | -100.00 | 3.07 | - |
06/02/69
|
3.26 | 3.26 unread messages | 0.00 | 3.26 | 3.26 | 100 | -100.00 | 3.07 | - |
05/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.07 | - |
04/02/69
|
3.26 | 3.26 unread messages | +0.06 | 3.26 | 3.26 | 100 | -100.00 | 3.07 | - |
03/02/69
|
3.24 | 3.20 unread messages | -0.04 | 3.24 | 3.20 | 2,400 | -100.00 | 3.13 | - |
02/02/69
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.18 | 500 | -100.00 | 3.09 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.09 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.09 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.09 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.09 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.09 | - |
23/01/69
|
3.24 | 3.24 unread messages | -0.02 | 3.24 | 3.24 | 200 | -100.00 | 3.09 | - |
22/01/69
|
3.20 | 3.26 unread messages | +0.04 | 3.26 | 3.20 | 600 | -100.00 | 3.07 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.11 | - |
20/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.22 | 3.22 | 200 | -100.00 | 3.11 | - |
19/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.22 | 3.22 | 200 | -100.00 | 3.11 | - |
16/01/69
|
3.22 | 3.22 unread messages | -0.10 | 3.22 | 3.22 | 100 | -100.00 | 3.11 | - |
15/01/69
|
3.32 | 3.32 unread messages | 0.00 | 3.32 | 3.32 | 1,000 | -100.00 | 3.01 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.01 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.01 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.01 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.01 | - |
08/01/69
|
3.32 | 3.32 unread messages | +0.02 | 3.32 | 3.32 | 1,000 | -100.00 | 3.01 | - |
07/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.03 | - |
06/01/69
|
3.24 | 3.30 unread messages | +0.08 | 3.30 | 3.24 | 300 | -100.00 | 3.03 | - |
05/01/69
|
3.16 | 3.22 unread messages | +0.06 | 3.22 | 3.16 | 500 | -100.00 | 3.11 | - |