ราคาหุ้นย้อนหลัง MCOT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.30 | 6.15 unread messages | -0.15 | 6.30 | 6.00 | 540,000 | -100.00 | 0.00 | - |
29/04/69
|
6.25 | 6.30 unread messages | +0.10 | 6.45 | 6.25 | 630,900 | -100.00 | 0.00 | - |
28/04/69
|
6.25 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 151,400 | -100.00 | 0.00 | - |
27/04/69
|
6.20 | 6.25 unread messages | +0.05 | 6.45 | 6.15 | 748,700 | -100.00 | 0.00 | - |
24/04/69
|
6.25 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 211,300 | -100.00 | 0.00 | - |
23/04/69
|
6.35 | 6.25 unread messages | -0.20 | 6.45 | 6.25 | 499,700 | -100.00 | 0.00 | - |
22/04/69
|
6.20 | 6.45 unread messages | +0.30 | 6.65 | 6.20 | 3,271,400 | -100.00 | 0.00 | - |
21/04/69
|
6.65 | 6.15 unread messages | -0.40 | 6.70 | 6.15 | 2,258,100 | -100.00 | 0.00 | - |
20/04/69
|
6.10 | 6.55 unread messages | +0.45 | 6.75 | 6.10 | 6,023,100 | -100.00 | 0.00 | - |
17/04/69
|
6.10 | 6.10 unread messages | -0.05 | 6.15 | 5.95 | 336,600 | -100.00 | 0.00 | - |
10/04/69
|
6.20 | 6.10 unread messages | 0.00 | 6.25 | 6.00 | 438,700 | -100.00 | 0.00 | - |
09/04/69
|
6.25 | 6.10 unread messages | -0.15 | 6.35 | 6.10 | 374,300 | -100.00 | 0.00 | - |
08/04/69
|
6.25 | 6.25 unread messages | +0.20 | 6.60 | 6.10 | 3,130,100 | -100.00 | 0.00 | - |
07/04/69
|
6.10 | 6.05 unread messages | -0.05 | 6.10 | 5.95 | 221,400 | -100.00 | 0.00 | - |
03/04/69
|
6.20 | 6.10 unread messages | -0.10 | 6.30 | 6.05 | 336,400 | -100.00 | 0.00 | - |
02/04/69
|
6.30 | 6.20 unread messages | -0.15 | 6.30 | 6.20 | 322,400 | -100.00 | 0.00 | - |
01/04/69
|
6.50 | 6.35 unread messages | 0.00 | 6.50 | 6.25 | 738,700 | -100.00 | 0.00 | - |
31/03/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.20 | 364,800 | -100.00 | 0.00 | - |
30/03/69
|
6.10 | 6.40 unread messages | +0.20 | 6.40 | 6.10 | 791,400 | -100.00 | 0.00 | - |
27/03/69
|
6.25 | 6.20 unread messages | +0.10 | 6.70 | 6.15 | 2,545,400 | -100.00 | 0.00 | - |
26/03/69
|
6.30 | 6.10 unread messages | -0.25 | 6.30 | 6.05 | 496,700 | -100.00 | 0.00 | - |
25/03/69
|
6.25 | 6.35 unread messages | +0.25 | 6.40 | 6.20 | 865,900 | -100.00 | 0.00 | - |
24/03/69
|
6.00 | 6.10 unread messages | +0.10 | 6.50 | 6.00 | 1,112,100 | -100.00 | 0.00 | - |
23/03/69
|
5.90 | 6.00 unread messages | -0.05 | 6.10 | 5.90 | 353,800 | -100.00 | 0.00 | - |
20/03/69
|
6.10 | 6.05 unread messages | +0.10 | 6.15 | 5.95 | 329,900 | -100.00 | 0.00 | - |
19/03/69
|
6.30 | 5.95 unread messages | -0.40 | 6.35 | 5.90 | 790,700 | -100.00 | 0.00 | - |
18/03/69
|
6.65 | 6.35 unread messages | -0.30 | 6.70 | 6.20 | 1,852,500 | -100.00 | 0.00 | - |
17/03/69
|
6.10 | 6.65 unread messages | +0.60 | 6.80 | 6.10 | 4,890,900 | -100.00 | 0.00 | - |
16/03/69
|
6.20 | 6.05 unread messages | -0.15 | 6.45 | 5.95 | 906,600 | -100.00 | 0.00 | - |
13/03/69
|
6.30 | 6.20 unread messages | -0.10 | 6.40 | 6.15 | 552,800 | -100.00 | 0.00 | - |
12/03/69
|
6.25 | 6.30 unread messages | +0.15 | 6.55 | 6.05 | 2,533,400 | -100.00 | 0.00 | - |
11/03/69
|
6.55 | 6.15 unread messages | -0.30 | 6.70 | 6.15 | 1,963,300 | -100.00 | 0.00 | - |
10/03/69
|
6.90 | 6.45 unread messages | -0.10 | 7.20 | 6.40 | 5,239,800 | -100.00 | 0.00 | - |
09/03/69
|
6.35 | 6.55 unread messages | -0.35 | 6.70 | 6.35 | 1,551,400 | -100.00 | 0.00 | - |
06/03/69
|
6.55 | 6.90 unread messages | +0.20 | 7.35 | 6.45 | 6,697,700 | -100.00 | 0.00 | - |
05/03/69
|
5.70 | 6.70 unread messages | +1.15 | 6.70 | 5.70 | 4,653,800 | -100.00 | 0.00 | - |
04/03/69
|
6.05 | 5.55 unread messages | -0.75 | 6.10 | 5.05 | 1,323,000 | -100.00 | 0.00 | - |
02/03/69
|
6.40 | 6.30 unread messages | -0.25 | 6.55 | 6.00 | 1,729,900 | -100.00 | 0.00 | - |
27/02/69
|
6.75 | 6.55 unread messages | -0.05 | 7.10 | 6.40 | 4,901,500 | -100.00 | 0.00 | - |
26/02/69
|
6.75 | 6.60 unread messages | -0.25 | 6.90 | 6.35 | 2,907,100 | -100.00 | 0.00 | - |
25/02/69
|
6.45 | 6.85 unread messages | +0.35 | 7.15 | 6.45 | 4,516,000 | -100.00 | 0.00 | - |
24/02/69
|
7.30 | 6.50 unread messages | +0.10 | 7.50 | 6.50 | 10,842,600 | -100.00 | 0.00 | - |
23/02/69
|
4.94 | 6.40 unread messages | +1.48 | 6.40 | 4.94 | 11,261,600 | -100.00 | 0.00 | - |
20/02/69
|
5.05 | 4.92 unread messages | -0.13 | 5.10 | 4.90 | 779,800 | -100.00 | 0.00 | - |
19/02/69
|
5.05 | 5.05 unread messages | +0.09 | 5.10 | 5.00 | 1,022,500 | -100.00 | 0.00 | - |
18/02/69
|
5.00 | 4.96 unread messages | -0.09 | 5.05 | 4.94 | 2,231,500 | -100.00 | 0.00 | - |
17/02/69
|
4.68 | 5.05 unread messages | +0.37 | 5.10 | 4.52 | 6,050,900 | -100.00 | 0.00 | - |
16/02/69
|
4.96 | 4.68 unread messages | -0.22 | 4.98 | 4.66 | 3,220,800 | -100.00 | 0.00 | - |
13/02/69
|
5.00 | 4.90 unread messages | +0.10 | 5.20 | 4.78 | 10,484,400 | -100.00 | 0.00 | - |
12/02/69
|
3.88 | 4.80 unread messages | +0.90 | 4.88 | 3.88 | 13,991,100 | -100.00 | 0.00 | - |
11/02/69
|
4.08 | 3.90 unread messages | -0.10 | 4.08 | 3.90 | 903,700 | -100.00 | 0.00 | - |
10/02/69
|
4.02 | 4.00 unread messages | +0.06 | 4.10 | 3.98 | 1,066,800 | -100.00 | 0.00 | - |
09/02/69
|
4.10 | 3.94 unread messages | -0.12 | 4.16 | 3.94 | 1,555,000 | -100.00 | 0.00 | - |
06/02/69
|
3.98 | 4.06 unread messages | +0.08 | 4.18 | 3.94 | 5,070,000 | -100.00 | 0.00 | - |
05/02/69
|
4.06 | 3.98 unread messages | +0.02 | 4.18 | 3.98 | 5,372,400 | -100.00 | 0.00 | - |
04/02/69
|
3.66 | 3.96 unread messages | +0.46 | 4.02 | 3.50 | 10,040,100 | -100.00 | 0.00 | - |
03/02/69
|
3.18 | 3.50 unread messages | +0.36 | 3.50 | 3.18 | 3,430,900 | -100.00 | 0.00 | - |
02/02/69
|
3.12 | 3.14 unread messages | +0.02 | 3.34 | 3.04 | 5,884,200 | -100.00 | 0.00 | - |
30/01/69
|
3.12 | 3.12 unread messages | -0.02 | 3.22 | 3.06 | 1,884,000 | -100.00 | 0.00 | - |
29/01/69
|
2.96 | 3.14 unread messages | +0.20 | 3.30 | 2.94 | 6,397,500 | -100.00 | 0.00 | - |
28/01/69
|
2.86 | 2.94 unread messages | +0.02 | 2.96 | 2.86 | 293,400 | -100.00 | 0.00 | - |
27/01/69
|
2.92 | 2.92 unread messages | +0.02 | 2.92 | 2.82 | 329,200 | -100.00 | 0.00 | - |
26/01/69
|
2.92 | 2.90 unread messages | +0.02 | 2.92 | 2.88 | 301,400 | -100.00 | 0.00 | - |
23/01/69
|
2.96 | 2.88 unread messages | -0.04 | 2.98 | 2.86 | 301,200 | -100.00 | 0.00 | - |
22/01/69
|
2.98 | 2.92 unread messages | -0.08 | 3.00 | 2.92 | 170,800 | -100.00 | 0.00 | - |
21/01/69
|
3.00 | 3.00 unread messages | -0.02 | 3.00 | 2.98 | 77,000 | -100.00 | 0.00 | - |
20/01/69
|
3.06 | 3.02 unread messages | +0.02 | 3.06 | 2.98 | 7,600 | -100.00 | 0.00 | - |
19/01/69
|
2.96 | 3.00 unread messages | -0.02 | 3.00 | 2.96 | 89,000 | -100.00 | 0.00 | - |
16/01/69
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 2.94 | 21,500 | -100.00 | 0.00 | - |
15/01/69
|
2.98 | 3.00 unread messages | -0.02 | 3.02 | 2.96 | 198,400 | -100.00 | 0.00 | - |
14/01/69
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 38,300 | -100.00 | 0.00 | - |
13/01/69
|
3.04 | 3.00 unread messages | -0.04 | 3.06 | 2.98 | 36,900 | -100.00 | 0.00 | - |
12/01/69
|
3.04 | 3.04 unread messages | -0.04 | 3.08 | 3.04 | 49,700 | -100.00 | 0.00 | - |
09/01/69
|
3.10 | 3.08 unread messages | 0.00 | 3.10 | 3.08 | 9,500 | -100.00 | 0.00 | - |
08/01/69
|
3.08 | 3.08 unread messages | 0.00 | 3.10 | 3.08 | 44,500 | -100.00 | 0.00 | - |
07/01/69
|
3.08 | 3.08 unread messages | +0.02 | 3.14 | 3.06 | 10,900 | -100.00 | 0.00 | - |
06/01/69
|
3.10 | 3.06 unread messages | -0.04 | 3.10 | 3.06 | 32,500 | -100.00 | 0.00 | - |
05/01/69
|
3.08 | 3.10 unread messages | +0.02 | 3.10 | 3.08 | 46,900 | -100.00 | 0.00 | - |