ราคาหุ้นย้อนหลัง MCS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
8.15 | 8.10 unread messages | -0.05 | 8.20 | 8.05 | 477,800 | 4.02 | 11.73 | - |
29/04/69
|
8.05 | 8.15 unread messages | +0.15 | 8.15 | 8.05 | 853,200 | 4.05 | 11.66 | - |
28/04/69
|
8.00 | 8.00 unread messages | 0.00 | 8.10 | 7.95 | 1,397,900 | 3.97 | 11.88 | - |
27/04/69
|
8.35 | 8.00 unread messages | -0.35 | 8.35 | 7.95 | 3,604,200 | 3.97 | 11.88 | - |
24/04/69
|
8.50 | 8.35 unread messages | -0.10 | 8.50 | 8.35 | 746,000 | 4.15 | 11.38 | - |
23/04/69
|
8.55 | 8.45 unread messages | -0.05 | 8.55 | 8.40 | 628,000 | 4.20 | 11.24 | - |
22/04/69
|
8.55 | 8.50 unread messages | -0.05 | 8.60 | 8.45 | 811,500 | 4.22 | 11.18 | - |
21/04/69
|
8.50 | 8.55 unread messages | 0.00 | 8.55 | 8.45 | 810,400 | 4.25 | 11.11 | - |
20/04/69
|
8.65 | 8.55 unread messages | -0.85 | 8.65 | 8.50 | 3,001,700 | 4.25 | 11.11 | - |
17/04/69
|
9.45 | 9.40 unread messages | -0.05 | 9.45 | 9.35 | 2,634,800 | 4.67 | 10.11 | - |
10/04/69
|
9.45 | 9.40 unread messages | 0.00 | 9.45 | 9.35 | 2,240,500 | 4.67 | 10.11 | - |
09/04/69
|
9.60 | 9.40 unread messages | -0.20 | 9.60 | 9.40 | 2,174,800 | 4.67 | 10.11 | - |
08/04/69
|
9.65 | 9.60 unread messages | -0.05 | 9.75 | 9.50 | 1,969,900 | 4.77 | 9.90 | - |
07/04/69
|
9.70 | 9.65 unread messages | 0.00 | 9.75 | 9.55 | 1,964,300 | 4.79 | 9.84 | - |
03/04/69
|
9.60 | 9.65 unread messages | +0.10 | 9.75 | 9.60 | 881,300 | 4.79 | 9.84 | - |
02/04/69
|
9.60 | 9.55 unread messages | 0.00 | 9.65 | 9.55 | 730,300 | 4.75 | 9.95 | - |
01/04/69
|
9.70 | 9.55 unread messages | -0.10 | 9.70 | 9.55 | 777,900 | 4.75 | 9.95 | - |
31/03/69
|
9.65 | 9.65 unread messages | 0.00 | 9.70 | 9.60 | 652,400 | 4.79 | 9.84 | - |
30/03/69
|
9.45 | 9.65 unread messages | +0.20 | 9.70 | 9.35 | 1,096,600 | 4.79 | 9.84 | - |
27/03/69
|
9.30 | 9.45 unread messages | +0.10 | 9.45 | 9.30 | 335,500 | 4.70 | 10.05 | - |
26/03/69
|
9.30 | 9.35 unread messages | 0.00 | 9.35 | 9.30 | 327,200 | 4.65 | 10.16 | - |
25/03/69
|
9.25 | 9.35 unread messages | +0.15 | 9.40 | 9.25 | 690,700 | 4.65 | 10.16 | - |
24/03/69
|
9.40 | 9.20 unread messages | -0.05 | 9.40 | 9.20 | 828,000 | 4.57 | 10.33 | - |
23/03/69
|
9.35 | 9.25 unread messages | -0.20 | 9.40 | 9.20 | 1,044,000 | 4.60 | 10.27 | - |
20/03/69
|
9.40 | 9.45 unread messages | 0.00 | 9.45 | 9.30 | 849,700 | 4.70 | 10.05 | - |
19/03/69
|
9.55 | 9.45 unread messages | -0.10 | 9.60 | 9.35 | 1,342,100 | 4.70 | 10.05 | - |
18/03/69
|
9.65 | 9.55 unread messages | -0.05 | 9.65 | 9.50 | 357,600 | 4.75 | 9.95 | - |
17/03/69
|
9.55 | 9.60 unread messages | +0.10 | 9.65 | 9.55 | 718,900 | 4.77 | 9.90 | - |
16/03/69
|
9.60 | 9.50 unread messages | -0.05 | 9.70 | 9.50 | 1,042,600 | 4.75 | 9.95 | - |
13/03/69
|
9.50 | 9.55 unread messages | +0.05 | 9.60 | 9.45 | 523,000 | 4.75 | 9.95 | - |
12/03/69
|
9.45 | 9.50 unread messages | +0.05 | 9.60 | 9.45 | 574,300 | 4.72 | 10.00 | - |
11/03/69
|
9.30 | 9.45 unread messages | +0.10 | 9.50 | 9.30 | 608,300 | 4.70 | 10.05 | - |
10/03/69
|
9.20 | 9.35 unread messages | +0.15 | 9.45 | 9.20 | 299,200 | 4.65 | 10.16 | - |
09/03/69
|
8.95 | 9.20 unread messages | -0.05 | 9.30 | 8.90 | 1,104,500 | 4.57 | 10.33 | - |
06/03/69
|
9.30 | 9.25 unread messages | -0.05 | 9.35 | 9.25 | 559,400 | 4.60 | 10.27 | - |
05/03/69
|
9.20 | 9.30 unread messages | +0.15 | 9.30 | 9.15 | 650,000 | 4.62 | 10.22 | - |
04/03/69
|
9.30 | 9.15 unread messages | -0.30 | 9.30 | 8.85 | 2,313,800 | 4.55 | 10.38 | - |
02/03/69
|
9.40 | 9.45 unread messages | -0.05 | 9.70 | 9.35 | 1,686,800 | 4.70 | 10.05 | - |
27/02/69
|
9.45 | 9.50 unread messages | +0.05 | 9.65 | 9.45 | 1,216,800 | 4.72 | 10.00 | - |
26/02/69
|
9.50 | 9.45 unread messages | -0.05 | 9.55 | 9.40 | 1,306,100 | 4.70 | 10.05 | - |
25/02/69
|
9.65 | 9.50 unread messages | -0.10 | 9.70 | 9.50 | 1,716,600 | 4.72 | 10.00 | - |
24/02/69
|
9.60 | 9.60 unread messages | +0.05 | 9.60 | 9.45 | 1,048,300 | 4.77 | 9.90 | - |
23/02/69
|
9.50 | 9.55 unread messages | +0.30 | 9.75 | 9.45 | 3,493,900 | 4.75 | 9.95 | - |
20/02/69
|
9.15 | 9.25 unread messages | +0.10 | 9.25 | 9.05 | 848,300 | 4.23 | 7.57 | - |
19/02/69
|
9.20 | 9.15 unread messages | -0.05 | 9.25 | 9.10 | 1,207,400 | 4.18 | 7.65 | - |
18/02/69
|
9.10 | 9.20 unread messages | +0.15 | 9.25 | 9.00 | 1,034,400 | 4.21 | 7.61 | - |
17/02/69
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 545,400 | 4.14 | 7.73 | - |
16/02/69
|
9.00 | 9.05 unread messages | +0.05 | 9.05 | 8.95 | 475,400 | 4.14 | 7.73 | - |
13/02/69
|
8.70 | 9.00 unread messages | +0.20 | 9.00 | 8.70 | 1,026,200 | 4.11 | 7.78 | - |
12/02/69
|
8.65 | 8.80 unread messages | +0.20 | 8.80 | 8.60 | 709,700 | 4.02 | 7.95 | - |
11/02/69
|
8.50 | 8.60 unread messages | +0.10 | 8.65 | 8.50 | 537,200 | 3.93 | 8.14 | - |
10/02/69
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 441,100 | 3.89 | 8.24 | - |
09/02/69
|
8.55 | 8.50 unread messages | -0.05 | 8.55 | 8.45 | 1,027,900 | 3.89 | 8.24 | - |
06/02/69
|
8.55 | 8.55 unread messages | 0.00 | 8.55 | 8.50 | 295,900 | 3.91 | 8.19 | - |
05/02/69
|
8.50 | 8.55 unread messages | +0.05 | 8.55 | 8.45 | 79,600 | 3.91 | 8.19 | - |
04/02/69
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 285,000 | 3.89 | 8.24 | - |
03/02/69
|
8.45 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 632,600 | 3.89 | 8.24 | - |
02/02/69
|
8.60 | 8.50 unread messages | -0.05 | 8.60 | 8.45 | 314,700 | 3.89 | 8.24 | - |
30/01/69
|
8.55 | 8.55 unread messages | 0.00 | 8.60 | 8.50 | 222,700 | 3.91 | 8.19 | - |
29/01/69
|
8.55 | 8.55 unread messages | 0.00 | 8.60 | 8.50 | 188,000 | 3.91 | 8.19 | - |
28/01/69
|
8.35 | 8.55 unread messages | +0.20 | 8.60 | 8.35 | 432,400 | 3.91 | 8.19 | - |
27/01/69
|
8.35 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 616,300 | 3.82 | 8.38 | - |
26/01/69
|
8.40 | 8.35 unread messages | -0.05 | 8.40 | 8.30 | 302,700 | 3.82 | 8.38 | - |
23/01/69
|
8.40 | 8.40 unread messages | +0.05 | 8.40 | 8.35 | 87,700 | 3.84 | 8.33 | - |
22/01/69
|
8.45 | 8.35 unread messages | -0.05 | 8.45 | 8.35 | 233,900 | 3.82 | 8.38 | - |
21/01/69
|
8.40 | 8.40 unread messages | +0.05 | 8.45 | 8.35 | 406,300 | 3.84 | 8.33 | - |
20/01/69
|
8.45 | 8.35 unread messages | -0.10 | 8.50 | 8.35 | 398,200 | 3.82 | 8.38 | - |
19/01/69
|
8.40 | 8.45 unread messages | +0.10 | 8.50 | 8.40 | 603,700 | 3.86 | 8.28 | - |
16/01/69
|
8.30 | 8.35 unread messages | +0.05 | 8.40 | 8.30 | 229,900 | 3.82 | 8.38 | - |
15/01/69
|
8.20 | 8.30 unread messages | +0.10 | 8.30 | 8.20 | 100,600 | 3.79 | 8.43 | - |
14/01/69
|
8.25 | 8.20 unread messages | 0.00 | 8.25 | 8.20 | 126,900 | 3.75 | 8.54 | - |
13/01/69
|
8.15 | 8.20 unread messages | 0.00 | 8.25 | 8.15 | 116,100 | 3.75 | 8.54 | - |
12/01/69
|
8.25 | 8.20 unread messages | -0.05 | 8.30 | 8.10 | 928,100 | 3.75 | 8.54 | - |
09/01/69
|
8.30 | 8.25 unread messages | -0.05 | 8.30 | 8.25 | 237,000 | 3.77 | 8.48 | - |
08/01/69
|
8.30 | 8.30 unread messages | 0.00 | 8.30 | 8.25 | 223,300 | 3.79 | 8.43 | - |
07/01/69
|
8.30 | 8.30 unread messages | +0.05 | 8.35 | 8.25 | 249,500 | 3.79 | 8.43 | - |
06/01/69
|
8.25 | 8.25 unread messages | -0.05 | 8.30 | 8.25 | 809,500 | 3.77 | 8.48 | - |
05/01/69
|
8.35 | 8.30 unread messages | -0.05 | 8.35 | 8.25 | 181,500 | 3.79 | 8.43 | - |