ราคาหุ้นย้อนหลัง MBK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
17.40 | 17.30 unread messages | -0.10 | 17.50 | 17.10 | 1,057,700 | 8.01 | 6.36 | - |
02/04/69
|
17.30 | 17.40 unread messages | 0.00 | 17.60 | 17.20 | 1,256,400 | 8.06 | 6.32 | - |
01/04/69
|
17.40 | 17.40 unread messages | +0.20 | 17.50 | 17.30 | 1,517,000 | 8.06 | 6.32 | - |
31/03/69
|
17.00 | 17.20 unread messages | +0.10 | 17.30 | 17.00 | 1,073,500 | 7.96 | 6.40 | - |
30/03/69
|
16.90 | 17.10 unread messages | +0.20 | 17.10 | 16.80 | 813,400 | 7.92 | 6.43 | - |
27/03/69
|
17.00 | 16.90 unread messages | 0.00 | 17.20 | 16.80 | 1,108,600 | 7.82 | 6.51 | - |
26/03/69
|
17.20 | 16.90 unread messages | -0.40 | 17.20 | 16.90 | 982,400 | 7.82 | 6.51 | - |
25/03/69
|
17.10 | 17.30 unread messages | +0.40 | 17.40 | 17.00 | 1,344,900 | 8.01 | 6.36 | - |
24/03/69
|
17.00 | 16.90 unread messages | +0.10 | 17.00 | 16.80 | 901,700 | 7.82 | 6.51 | - |
23/03/69
|
17.20 | 16.80 unread messages | -0.70 | 17.30 | 16.70 | 2,977,300 | 7.78 | 6.55 | - |
20/03/69
|
17.20 | 17.50 unread messages | +0.40 | 17.50 | 17.10 | 1,491,200 | 8.10 | 6.29 | - |
19/03/69
|
17.50 | 17.10 unread messages | -0.40 | 17.50 | 17.00 | 1,754,900 | 7.92 | 6.43 | - |
18/03/69
|
17.50 | 17.50 unread messages | +0.10 | 17.60 | 17.40 | 1,292,600 | 8.10 | 6.29 | - |
17/03/69
|
17.20 | 17.40 unread messages | -0.30 | 17.50 | 17.10 | 2,745,400 | 8.06 | 6.32 | - |
16/03/69
|
18.00 | 17.70 unread messages | -0.30 | 18.10 | 17.60 | 6,010,100 | 8.33 | 6.11 | - |
13/03/69
|
18.30 | 18.00 unread messages | -0.30 | 18.30 | 17.90 | 2,578,600 | 8.33 | 6.11 | - |
12/03/69
|
18.40 | 18.30 unread messages | -0.10 | 18.40 | 17.90 | 3,764,800 | 8.47 | 6.01 | - |
11/03/69
|
18.60 | 18.40 unread messages | 0.00 | 18.70 | 18.40 | 800,600 | 8.52 | 5.98 | - |
10/03/69
|
18.50 | 18.40 unread messages | +0.10 | 18.50 | 18.30 | 914,200 | 8.52 | 5.98 | - |
09/03/69
|
18.00 | 18.30 unread messages | -0.30 | 18.40 | 17.80 | 2,164,100 | 8.47 | 6.01 | - |
06/03/69
|
18.60 | 18.60 unread messages | -0.10 | 18.70 | 18.40 | 1,167,600 | 8.61 | 5.91 | - |
05/03/69
|
18.90 | 18.70 unread messages | 0.00 | 19.00 | 18.30 | 2,346,500 | 8.66 | 5.88 | - |
04/03/69
|
19.00 | 18.70 unread messages | -0.70 | 19.00 | 17.80 | 4,971,400 | 8.66 | 5.88 | - |
02/03/69
|
20.10 | 19.40 unread messages | -1.10 | 20.20 | 19.30 | 4,577,400 | 8.98 | 5.67 | - |
27/02/69
|
20.10 | 20.50 unread messages | +0.60 | 20.80 | 20.10 | 9,864,600 | 9.49 | 5.37 | - |
26/02/69
|
19.50 | 19.90 unread messages | +0.50 | 20.20 | 19.40 | 4,873,400 | 10.53 | 4.76 | - |
25/02/69
|
19.50 | 19.40 unread messages | -0.10 | 19.50 | 19.20 | 1,868,000 | 10.26 | 4.88 | - |
24/02/69
|
19.00 | 19.50 unread messages | +0.40 | 19.50 | 18.90 | 1,672,400 | 10.31 | 4.86 | - |
23/02/69
|
19.10 | 19.10 unread messages | 0.00 | 19.30 | 18.80 | 2,974,000 | 10.10 | 4.96 | - |
20/02/69
|
19.30 | 19.10 unread messages | -0.10 | 19.30 | 18.90 | 1,923,100 | 10.10 | 4.96 | - |
19/02/69
|
19.20 | 19.20 unread messages | 0.00 | 19.50 | 19.10 | 2,594,200 | 10.15 | 4.93 | - |
18/02/69
|
19.00 | 19.20 unread messages | +0.20 | 19.20 | 18.90 | 1,856,700 | 10.15 | 4.93 | - |
17/02/69
|
18.70 | 19.00 unread messages | +0.20 | 19.10 | 18.70 | 1,360,200 | 10.05 | 4.98 | - |
16/02/69
|
18.60 | 18.80 unread messages | +0.10 | 19.00 | 18.60 | 1,512,500 | 9.94 | 5.04 | - |
13/02/69
|
18.70 | 18.70 unread messages | -0.10 | 18.90 | 18.60 | 1,033,800 | 9.89 | 5.06 | - |
12/02/69
|
18.60 | 18.80 unread messages | +0.20 | 19.10 | 18.50 | 3,624,500 | 9.94 | 5.04 | - |
11/02/69
|
18.70 | 18.60 unread messages | -0.10 | 18.70 | 18.50 | 1,738,100 | 9.84 | 5.09 | - |
10/02/69
|
18.40 | 18.70 unread messages | +0.30 | 18.70 | 18.40 | 1,151,800 | 9.89 | 5.06 | - |
09/02/69
|
18.50 | 18.40 unread messages | 0.00 | 18.80 | 18.30 | 4,051,100 | 9.73 | 5.15 | - |
06/02/69
|
18.30 | 18.40 unread messages | -0.10 | 18.50 | 18.20 | 1,251,600 | 9.73 | 5.15 | - |
05/02/69
|
18.10 | 18.50 unread messages | +0.30 | 18.50 | 18.10 | 1,764,300 | 9.78 | 5.12 | - |
04/02/69
|
18.20 | 18.20 unread messages | 0.00 | 18.20 | 18.00 | 1,816,900 | 9.63 | 5.20 | - |
03/02/69
|
17.80 | 18.20 unread messages | +0.40 | 18.30 | 17.80 | 2,246,000 | 9.63 | 5.20 | - |
02/02/69
|
18.00 | 17.80 unread messages | -0.20 | 18.10 | 17.70 | 1,945,100 | 9.41 | 5.32 | - |
30/01/69
|
18.00 | 18.00 unread messages | 0.00 | 18.00 | 17.90 | 543,500 | 9.52 | 5.26 | - |
29/01/69
|
18.10 | 18.00 unread messages | -0.20 | 18.10 | 17.90 | 1,291,700 | 9.52 | 5.26 | - |
28/01/69
|
18.00 | 18.20 unread messages | +0.20 | 18.20 | 17.90 | 1,132,000 | 9.63 | 5.20 | - |
27/01/69
|
18.10 | 18.00 unread messages | 0.00 | 18.20 | 17.90 | 1,400,500 | 9.52 | 5.26 | - |
26/01/69
|
18.10 | 18.00 unread messages | -0.20 | 18.30 | 18.00 | 1,931,100 | 9.52 | 5.26 | - |
23/01/69
|
18.20 | 18.20 unread messages | 0.00 | 18.30 | 18.10 | 678,400 | 9.63 | 5.20 | - |
22/01/69
|
18.30 | 18.20 unread messages | -0.10 | 18.40 | 18.10 | 1,257,600 | 9.63 | 5.20 | - |
21/01/69
|
18.30 | 18.30 unread messages | 0.00 | 18.50 | 18.20 | 2,065,600 | 9.68 | 5.17 | - |
20/01/69
|
18.30 | 18.30 unread messages | +0.10 | 18.50 | 18.20 | 2,238,000 | 9.68 | 5.17 | - |
19/01/69
|
18.20 | 18.20 unread messages | 0.00 | 18.30 | 18.00 | 1,267,700 | 9.63 | 5.20 | - |
16/01/69
|
17.90 | 18.20 unread messages | +0.40 | 18.20 | 17.80 | 1,422,700 | 9.63 | 5.20 | - |
15/01/69
|
17.50 | 17.80 unread messages | +0.30 | 18.00 | 17.40 | 1,102,800 | 9.41 | 5.32 | - |
14/01/69
|
17.50 | 17.50 unread messages | +0.10 | 17.60 | 17.30 | 2,243,400 | 9.26 | 5.41 | - |
13/01/69
|
17.70 | 17.40 unread messages | -0.30 | 17.70 | 17.30 | 2,728,300 | 9.20 | 5.44 | - |
12/01/69
|
17.80 | 17.70 unread messages | -0.10 | 17.90 | 17.70 | 1,004,700 | 9.36 | 5.35 | - |
09/01/69
|
18.10 | 17.80 unread messages | -0.30 | 18.10 | 17.80 | 1,280,100 | 9.41 | 5.32 | - |
08/01/69
|
18.00 | 18.10 unread messages | +0.10 | 18.30 | 17.80 | 2,578,200 | 9.57 | 5.23 | - |
07/01/69
|
17.70 | 18.00 unread messages | +0.40 | 18.10 | 17.60 | 2,311,700 | 9.52 | 5.26 | - |
06/01/69
|
17.70 | 17.60 unread messages | -0.10 | 17.70 | 17.50 | 921,000 | 9.31 | 5.38 | - |
05/01/69
|
17.50 | 17.70 unread messages | +0.20 | 17.70 | 17.30 | 3,389,700 | 9.36 | 5.35 | - |