ราคาหุ้นย้อนหลัง MCOT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.52 | 4.68 unread messages | +0.20 | 4.74 | 4.52 | 11,600,300 | -100.00 | 0.00 | - |
28/04/68
|
4.60 | 4.48 unread messages | -0.12 | 4.70 | 4.44 | 5,291,500 | -100.00 | 0.00 | - |
25/04/68
|
5.15 | 4.60 unread messages | -0.40 | 5.30 | 4.52 | 20,056,800 | -100.00 | 0.00 | - |
24/04/68
|
4.92 | 5.00 unread messages | +0.20 | 5.10 | 4.90 | 14,756,800 | -100.00 | 0.00 | - |
23/04/68
|
4.96 | 4.80 unread messages | -0.08 | 4.98 | 4.80 | 5,220,500 | -100.00 | 0.00 | - |
22/04/68
|
4.88 | 4.88 unread messages | -0.06 | 4.96 | 4.80 | 9,278,000 | -100.00 | 0.00 | - |
21/04/68
|
5.05 | 4.94 unread messages | -0.11 | 5.10 | 4.84 | 16,732,400 | -100.00 | 0.00 | - |
18/04/68
|
4.68 | 5.05 unread messages | +0.45 | 5.10 | 4.66 | 35,478,200 | -100.00 | 0.00 | - |
17/04/68
|
4.58 | 4.60 unread messages | -0.04 | 4.76 | 4.50 | 21,693,700 | -100.00 | 0.00 | - |
16/04/68
|
4.50 | 4.64 unread messages | +0.28 | 4.70 | 4.42 | 18,896,100 | -100.00 | 0.00 | - |
11/04/68
|
4.60 | 4.36 unread messages | -0.06 | 4.68 | 4.36 | 15,008,400 | -100.00 | 0.00 | - |
10/04/68
|
4.80 | 4.42 unread messages | -0.22 | 4.84 | 4.42 | 16,893,400 | -100.00 | 0.00 | - |
09/04/68
|
4.20 | 4.64 unread messages | +0.58 | 4.66 | 4.18 | 40,205,800 | -100.00 | 0.00 | - |
08/04/68
|
4.46 | 4.06 unread messages | -0.56 | 4.56 | 3.96 | 12,542,600 | -100.00 | 0.00 | - |
04/04/68
|
4.72 | 4.62 unread messages | -0.06 | 5.10 | 4.62 | 24,470,600 | -100.00 | 0.00 | - |
03/04/68
|
4.84 | 4.68 unread messages | -0.18 | 4.94 | 4.62 | 17,082,600 | -100.00 | 0.00 | - |
02/04/68
|
4.54 | 4.86 unread messages | +0.44 | 4.98 | 4.50 | 51,922,200 | -100.00 | 0.00 | - |
01/04/68
|
4.10 | 4.42 unread messages | +0.44 | 4.66 | 4.06 | 54,494,700 | -100.00 | 0.00 | - |
31/03/68
|
3.92 | 3.98 unread messages | -0.04 | 4.28 | 3.64 | 26,220,800 | -100.00 | 0.00 | - |
28/03/68
|
3.36 | 4.02 unread messages | +0.76 | 4.18 | 3.36 | 39,099,700 | -100.00 | 0.00 | - |
27/03/68
|
3.20 | 3.26 unread messages | +0.08 | 3.38 | 3.10 | 1,863,900 | -100.00 | 0.00 | - |
26/03/68
|
3.20 | 3.18 unread messages | 0.00 | 3.28 | 3.16 | 567,000 | -100.00 | 0.00 | - |
25/03/68
|
3.24 | 3.18 unread messages | -0.06 | 3.28 | 3.12 | 508,600 | -100.00 | 0.00 | - |
24/03/68
|
3.24 | 3.24 unread messages | +0.04 | 3.30 | 3.16 | 665,800 | -100.00 | 0.00 | - |
21/03/68
|
3.38 | 3.20 unread messages | -0.18 | 3.44 | 3.18 | 2,004,200 | -100.00 | 0.00 | - |
20/03/68
|
3.54 | 3.38 unread messages | -0.12 | 3.54 | 3.32 | 1,650,100 | -100.00 | 0.00 | - |
19/03/68
|
3.38 | 3.50 unread messages | +0.12 | 3.50 | 3.36 | 931,000 | -100.00 | 0.00 | - |
18/03/68
|
3.46 | 3.38 unread messages | -0.06 | 3.56 | 3.36 | 1,742,700 | -100.00 | 0.00 | - |
17/03/68
|
3.60 | 3.44 unread messages | -0.10 | 3.62 | 3.44 | 1,118,500 | -100.00 | 0.00 | - |
14/03/68
|
3.38 | 3.54 unread messages | +0.18 | 3.56 | 3.38 | 2,162,700 | -100.00 | 0.00 | - |
13/03/68
|
3.34 | 3.36 unread messages | +0.04 | 3.44 | 3.34 | 704,500 | -100.00 | 0.00 | - |
12/03/68
|
3.42 | 3.32 unread messages | -0.18 | 3.60 | 3.30 | 1,659,400 | -100.00 | 0.00 | - |
11/03/68
|
3.40 | 3.50 unread messages | +0.10 | 3.52 | 3.32 | 1,626,100 | -100.00 | 0.00 | - |
10/03/68
|
3.50 | 3.40 unread messages | -0.10 | 3.58 | 3.36 | 2,474,400 | -100.00 | 0.00 | - |
07/03/68
|
3.34 | 3.50 unread messages | +0.16 | 3.56 | 3.34 | 2,358,800 | -100.00 | 0.00 | - |
06/03/68
|
3.36 | 3.34 unread messages | -0.06 | 3.54 | 3.34 | 2,727,300 | -100.00 | 0.00 | - |
05/03/68
|
3.10 | 3.40 unread messages | +0.30 | 3.40 | 3.06 | 4,880,500 | -100.00 | 0.00 | - |
04/03/68
|
3.06 | 3.10 unread messages | +0.04 | 3.30 | 3.00 | 7,305,200 | -100.00 | 0.00 | - |
03/03/68
|
3.22 | 3.06 unread messages | -0.16 | 3.22 | 3.04 | 698,900 | -100.00 | 0.00 | - |
28/02/68
|
3.26 | 3.22 unread messages | -0.04 | 3.26 | 3.04 | 776,000 | -100.00 | 0.00 | - |
27/02/68
|
3.46 | 3.26 unread messages | -0.20 | 3.50 | 3.26 | 359,900 | -100.00 | 0.00 | - |
26/02/68
|
3.42 | 3.46 unread messages | +0.12 | 3.52 | 3.30 | 1,028,700 | 4.37 | 0.00 | - |
25/02/68
|
3.58 | 3.34 unread messages | -0.26 | 3.58 | 3.32 | 758,900 | 4.22 | 0.00 | - |
24/02/68
|
3.64 | 3.60 unread messages | -0.04 | 3.64 | 3.44 | 892,500 | 4.54 | 0.00 | - |
21/02/68
|
3.68 | 3.64 unread messages | 0.00 | 3.72 | 3.58 | 562,600 | 4.60 | 0.00 | - |
20/02/68
|
3.80 | 3.64 unread messages | -0.16 | 3.86 | 3.64 | 831,800 | 4.60 | 0.00 | - |
19/02/68
|
3.80 | 3.80 unread messages | +0.02 | 3.94 | 3.78 | 1,527,400 | 4.80 | 0.00 | - |
18/02/68
|
3.86 | 3.78 unread messages | -0.02 | 3.90 | 3.72 | 1,041,800 | 4.77 | 0.00 | - |
17/02/68
|
3.66 | 3.80 unread messages | +0.12 | 3.84 | 3.60 | 793,100 | 4.80 | 0.00 | - |
14/02/68
|
3.70 | 3.68 unread messages | -0.02 | 3.80 | 3.66 | 716,500 | 4.65 | 0.00 | - |
13/02/68
|
3.90 | 3.70 unread messages | -0.20 | 3.94 | 3.70 | 1,595,600 | 4.67 | 0.00 | - |
11/02/68
|
3.88 | 3.90 unread messages | 0.00 | 4.04 | 3.88 | 2,093,500 | 4.92 | 0.00 | - |
10/02/68
|
3.80 | 3.90 unread messages | 0.00 | 3.96 | 3.80 | 656,900 | 4.92 | 0.00 | - |
07/02/68
|
3.82 | 3.90 unread messages | +0.10 | 3.92 | 3.68 | 2,861,300 | 4.92 | 0.00 | - |
06/02/68
|
4.08 | 3.80 unread messages | -0.24 | 4.10 | 3.78 | 2,537,900 | 4.80 | 0.00 | - |
05/02/68
|
4.18 | 4.04 unread messages | -0.14 | 4.26 | 4.04 | 1,515,700 | 5.10 | 0.00 | - |
04/02/68
|
4.30 | 4.18 unread messages | -0.08 | 4.34 | 4.18 | 2,695,200 | 5.28 | 0.00 | - |
03/02/68
|
4.16 | 4.26 unread messages | 0.00 | 4.28 | 3.98 | 2,669,400 | 5.38 | 0.00 | - |
31/01/68
|
4.36 | 4.26 unread messages | -0.08 | 4.42 | 4.12 | 2,957,000 | 5.38 | 0.00 | - |
30/01/68
|
4.52 | 4.34 unread messages | -0.18 | 4.58 | 4.30 | 2,267,100 | 5.48 | 0.00 | - |
29/01/68
|
4.56 | 4.52 unread messages | 0.00 | 4.66 | 4.52 | 2,332,000 | 5.71 | 0.00 | - |
28/01/68
|
4.52 | 4.52 unread messages | +0.02 | 4.56 | 4.46 | 1,237,500 | 5.71 | 0.00 | - |
27/01/68
|
4.62 | 4.50 unread messages | -0.12 | 4.76 | 4.50 | 3,288,000 | 5.68 | 0.00 | - |
24/01/68
|
4.56 | 4.62 unread messages | +0.06 | 4.64 | 4.52 | 2,034,300 | 5.83 | 0.00 | - |
23/01/68
|
4.72 | 4.56 unread messages | -0.16 | 4.92 | 4.50 | 9,171,600 | 5.76 | 0.00 | - |
22/01/68
|
4.54 | 4.72 unread messages | +0.18 | 4.84 | 4.54 | 6,716,200 | 5.96 | 0.00 | - |
21/01/68
|
4.54 | 4.54 unread messages | 0.00 | 4.76 | 4.46 | 7,045,500 | 5.73 | 0.00 | - |
20/01/68
|
4.30 | 4.54 unread messages | +0.28 | 4.72 | 4.30 | 5,951,300 | 5.73 | 0.00 | - |
17/01/68
|
4.74 | 4.26 unread messages | -0.48 | 4.78 | 4.22 | 8,922,100 | 5.38 | 0.00 | - |
16/01/68
|
5.05 | 4.74 unread messages | -0.24 | 5.05 | 4.68 | 4,107,200 | 5.98 | 0.00 | - |
15/01/68
|
5.25 | 4.98 unread messages | -0.22 | 5.30 | 4.84 | 6,455,000 | 6.29 | 0.00 | - |
14/01/68
|
5.70 | 5.20 unread messages | -0.60 | 5.80 | 5.20 | 5,605,900 | 6.56 | 0.00 | - |
13/01/68
|
5.35 | 5.80 unread messages | +0.35 | 5.95 | 5.20 | 8,336,800 | 7.32 | 0.00 | - |
10/01/68
|
5.60 | 5.45 unread messages | -0.10 | 5.65 | 5.25 | 3,170,700 | 6.88 | 0.00 | - |
09/01/68
|
6.15 | 5.55 unread messages | -0.60 | 6.15 | 5.55 | 6,376,100 | 7.01 | 0.00 | - |
08/01/68
|
6.35 | 6.15 unread messages | -0.25 | 6.35 | 6.05 | 3,465,900 | 7.76 | 0.00 | - |
07/01/68
|
5.95 | 6.40 unread messages | +0.45 | 6.60 | 5.95 | 9,322,500 | 8.08 | 0.00 | - |
06/01/68
|
5.90 | 5.95 unread messages | 0.00 | 6.15 | 5.85 | 3,378,900 | 7.51 | 0.00 | - |
03/01/68
|
5.80 | 5.95 unread messages | +0.15 | 6.15 | 5.75 | 5,376,500 | 7.51 | 0.00 | - |
02/01/68
|
5.80 | 5.80 unread messages | +0.05 | 6.05 | 5.80 | 2,073,100 | 7.32 | 0.00 | - |