ราคาหุ้นย้อนหลัง MBK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
15.60 | 15.30 unread messages | -0.30 | 15.70 | 15.30 | 754,900 | 11.26 | 6.20 | - |
10/04/68
|
15.80 | 15.60 unread messages | +0.20 | 16.10 | 15.60 | 1,186,100 | 11.48 | 6.09 | - |
09/04/68
|
15.50 | 15.40 unread messages | 0.00 | 15.70 | 15.00 | 2,253,000 | 11.33 | 6.16 | - |
08/04/68
|
15.80 | 15.40 unread messages | -0.60 | 16.00 | 15.30 | 1,662,000 | 11.33 | 6.16 | - |
04/04/68
|
16.60 | 16.00 unread messages | -0.70 | 16.60 | 16.00 | 1,214,800 | 11.77 | 5.93 | - |
03/04/68
|
16.80 | 16.70 unread messages | -0.20 | 16.90 | 16.60 | 781,600 | 12.29 | 5.68 | - |
02/04/68
|
16.80 | 16.90 unread messages | +0.10 | 17.20 | 16.80 | 700,200 | 12.44 | 5.62 | - |
01/04/68
|
16.80 | 16.80 unread messages | -0.20 | 17.10 | 16.80 | 310,000 | 12.36 | 5.65 | - |
31/03/68
|
16.50 | 17.00 unread messages | +0.20 | 17.10 | 16.40 | 2,121,500 | 12.51 | 5.58 | - |
28/03/68
|
17.10 | 16.80 unread messages | -0.20 | 17.10 | 16.80 | 705,700 | 12.36 | 5.65 | - |
27/03/68
|
17.10 | 17.00 unread messages | -0.10 | 17.10 | 17.00 | 272,200 | 12.51 | 5.58 | - |
26/03/68
|
17.10 | 17.10 unread messages | 0.00 | 17.20 | 17.00 | 576,700 | 12.58 | 5.55 | - |
25/03/68
|
17.00 | 17.10 unread messages | +0.10 | 17.10 | 16.90 | 581,100 | 12.58 | 5.55 | - |
24/03/68
|
17.10 | 17.00 unread messages | -0.10 | 17.10 | 16.90 | 866,100 | 12.51 | 5.58 | - |
21/03/68
|
17.00 | 17.10 unread messages | +0.10 | 17.20 | 16.80 | 2,295,500 | 12.58 | 5.55 | - |
20/03/68
|
17.30 | 17.00 unread messages | -0.20 | 17.30 | 17.00 | 521,800 | 12.51 | 5.58 | - |
19/03/68
|
17.10 | 17.20 unread messages | -0.40 | 17.30 | 17.00 | 1,452,600 | 12.66 | 5.52 | - |
18/03/68
|
17.60 | 17.60 unread messages | +0.10 | 17.80 | 17.50 | 1,951,500 | 12.95 | 5.39 | - |
17/03/68
|
17.50 | 17.50 unread messages | +0.10 | 17.70 | 17.40 | 895,200 | 12.88 | 5.42 | - |
14/03/68
|
17.40 | 17.40 unread messages | +0.10 | 17.60 | 17.30 | 1,040,900 | 12.80 | 5.46 | - |
13/03/68
|
17.40 | 17.30 unread messages | -0.10 | 17.60 | 17.20 | 2,261,800 | 12.73 | 5.49 | - |
12/03/68
|
17.70 | 17.40 unread messages | -0.30 | 17.70 | 17.40 | 857,800 | 12.80 | 5.46 | - |
11/03/68
|
17.30 | 17.70 unread messages | +0.30 | 17.70 | 17.30 | 1,687,600 | 13.02 | 5.36 | - |
10/03/68
|
17.40 | 17.40 unread messages | 0.00 | 17.60 | 17.20 | 2,288,600 | 12.80 | 5.46 | - |
07/03/68
|
17.30 | 17.40 unread messages | +0.10 | 17.50 | 17.20 | 1,204,900 | 12.80 | 5.46 | - |
06/03/68
|
17.70 | 17.30 unread messages | -0.20 | 17.70 | 17.20 | 1,380,500 | 12.73 | 5.49 | - |
05/03/68
|
17.30 | 17.50 unread messages | +0.30 | 17.60 | 17.20 | 750,900 | 12.88 | 5.42 | - |
04/03/68
|
17.00 | 17.20 unread messages | +0.10 | 17.40 | 17.00 | 955,500 | 12.66 | 4.61 | - |
03/03/68
|
16.90 | 17.10 unread messages | +0.30 | 17.20 | 16.70 | 1,436,900 | 12.58 | 4.64 | - |
28/02/68
|
17.30 | 16.80 unread messages | -0.70 | 17.30 | 16.40 | 5,947,600 | 12.36 | 4.72 | - |
27/02/68
|
18.00 | 17.50 unread messages | -0.50 | 18.00 | 17.40 | 1,032,900 | 14.29 | 4.53 | - |
26/02/68
|
17.60 | 18.00 unread messages | +0.40 | 18.10 | 17.50 | 1,466,600 | 14.70 | 4.41 | - |
25/02/68
|
18.00 | 17.60 unread messages | -0.40 | 18.00 | 17.50 | 1,459,800 | 14.37 | 4.51 | - |
24/02/68
|
18.20 | 18.00 unread messages | -0.30 | 18.20 | 17.90 | 553,600 | 14.70 | 4.41 | - |
21/02/68
|
18.20 | 18.30 unread messages | +0.10 | 18.40 | 18.10 | 777,800 | 14.94 | 4.34 | - |
20/02/68
|
18.40 | 18.20 unread messages | -0.10 | 18.40 | 18.00 | 951,200 | 14.86 | 4.36 | - |
19/02/68
|
18.20 | 18.30 unread messages | +0.20 | 18.40 | 18.10 | 1,248,500 | 14.94 | 4.34 | - |
18/02/68
|
17.80 | 18.10 unread messages | +0.30 | 18.20 | 17.80 | 895,500 | 14.78 | 4.38 | - |
17/02/68
|
17.60 | 17.80 unread messages | +0.20 | 17.90 | 17.50 | 1,236,900 | 14.53 | 4.46 | - |
14/02/68
|
17.90 | 17.60 unread messages | -0.20 | 18.00 | 17.60 | 901,800 | 14.37 | 4.51 | - |
13/02/68
|
17.80 | 17.80 unread messages | 0.00 | 18.00 | 17.80 | 537,800 | 14.53 | 4.46 | - |
11/02/68
|
17.70 | 17.80 unread messages | +0.10 | 17.90 | 17.70 | 1,407,100 | 14.53 | 4.46 | - |
10/02/68
|
17.60 | 17.70 unread messages | -0.10 | 17.80 | 17.60 | 1,212,900 | 14.45 | 4.48 | - |
07/02/68
|
17.40 | 17.80 unread messages | +0.30 | 17.90 | 17.30 | 2,694,400 | 14.53 | 4.46 | - |
06/02/68
|
17.70 | 17.50 unread messages | -0.40 | 17.90 | 17.50 | 2,230,400 | 14.29 | 4.53 | - |
05/02/68
|
18.10 | 17.90 unread messages | -0.20 | 18.20 | 17.60 | 2,577,100 | 14.61 | 4.43 | - |
04/02/68
|
18.40 | 18.10 unread messages | -0.30 | 18.40 | 18.10 | 489,300 | 14.78 | 4.38 | - |
03/02/68
|
17.80 | 18.40 unread messages | +0.20 | 18.40 | 17.50 | 2,556,600 | 15.02 | 4.31 | - |
31/01/68
|
18.40 | 18.20 unread messages | -0.40 | 18.60 | 18.10 | 2,263,200 | 14.86 | 4.36 | - |
30/01/68
|
18.70 | 18.60 unread messages | -0.10 | 18.80 | 18.50 | 310,200 | 15.19 | 4.27 | - |
29/01/68
|
18.50 | 18.70 unread messages | +0.30 | 18.90 | 18.50 | 1,384,900 | 15.27 | 4.24 | - |
28/01/68
|
18.30 | 18.40 unread messages | 0.00 | 18.50 | 18.30 | 173,500 | 15.02 | 4.31 | - |
27/01/68
|
18.50 | 18.40 unread messages | 0.00 | 18.60 | 18.30 | 680,300 | 15.02 | 4.31 | - |
24/01/68
|
18.50 | 18.40 unread messages | -0.10 | 18.50 | 18.20 | 1,637,700 | 15.02 | 4.31 | - |
23/01/68
|
18.70 | 18.50 unread messages | -0.20 | 18.70 | 18.40 | 691,500 | 15.10 | 4.29 | - |
22/01/68
|
18.50 | 18.70 unread messages | +0.30 | 18.80 | 18.50 | 1,184,700 | 15.27 | 4.24 | - |
21/01/68
|
18.40 | 18.40 unread messages | 0.00 | 18.60 | 18.30 | 1,475,700 | 15.02 | 4.31 | - |
20/01/68
|
18.60 | 18.40 unread messages | -0.30 | 18.80 | 18.10 | 2,631,900 | 15.02 | 4.31 | - |
17/01/68
|
19.10 | 18.70 unread messages | -0.50 | 19.30 | 18.70 | 2,807,200 | 15.27 | 4.24 | - |
16/01/68
|
19.10 | 19.20 unread messages | 0.00 | 19.20 | 19.00 | 833,500 | 15.68 | 4.13 | - |
15/01/68
|
18.90 | 19.20 unread messages | +0.30 | 19.20 | 18.90 | 1,108,300 | 15.68 | 4.13 | - |
14/01/68
|
19.70 | 18.90 unread messages | -0.80 | 19.80 | 18.90 | 3,174,400 | 15.43 | 4.20 | - |
13/01/68
|
19.00 | 19.70 unread messages | +0.50 | 19.80 | 19.00 | 3,184,300 | 16.08 | 4.03 | - |
10/01/68
|
19.00 | 19.20 unread messages | +0.10 | 19.20 | 18.80 | 1,304,000 | 15.68 | 4.13 | - |
09/01/68
|
19.30 | 19.10 unread messages | -0.20 | 19.30 | 18.90 | 1,481,300 | 15.59 | 4.15 | - |
08/01/68
|
19.60 | 19.30 unread messages | -0.20 | 19.60 | 19.10 | 2,410,100 | 15.76 | 4.11 | - |
07/01/68
|
19.60 | 19.50 unread messages | -0.10 | 19.80 | 19.50 | 1,555,000 | 15.92 | 4.07 | - |
06/01/68
|
19.80 | 19.60 unread messages | -0.30 | 20.20 | 19.50 | 2,768,000 | 16.00 | 4.05 | - |
03/01/68
|
20.00 | 19.90 unread messages | -0.10 | 20.20 | 19.80 | 1,441,100 | 16.25 | 3.99 | - |
02/01/68
|
20.00 | 20.00 unread messages | -0.50 | 20.30 | 19.70 | 3,477,900 | 16.33 | 3.97 | - |