ราคาหุ้นย้อนหลัง MCS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.45 | 7.55 unread messages | +0.05 | 7.60 | 7.45 | 640,800 | 5.31 | 9.27 | - |
10/04/68
|
7.40 | 7.50 unread messages | +0.20 | 7.50 | 7.35 | 1,119,700 | 5.27 | 9.33 | - |
09/04/68
|
7.15 | 7.30 unread messages | +0.05 | 7.40 | 7.10 | 846,000 | 5.13 | 9.59 | - |
08/04/68
|
7.45 | 7.25 unread messages | -0.25 | 7.45 | 7.10 | 915,300 | 5.10 | 9.66 | - |
04/04/68
|
7.55 | 7.50 unread messages | -0.05 | 7.55 | 7.45 | 1,052,200 | 5.27 | 9.33 | - |
03/04/68
|
7.50 | 7.55 unread messages | -0.05 | 7.60 | 7.45 | 1,467,600 | 5.31 | 9.27 | - |
02/04/68
|
7.80 | 7.60 unread messages | -0.10 | 7.80 | 7.55 | 467,200 | 5.34 | 9.21 | - |
01/04/68
|
7.80 | 7.70 unread messages | +0.05 | 7.85 | 7.70 | 838,500 | 5.41 | 9.09 | - |
31/03/68
|
7.40 | 7.65 unread messages | +0.30 | 7.70 | 7.35 | 1,667,600 | 5.38 | 9.15 | - |
28/03/68
|
7.20 | 7.35 unread messages | +0.15 | 7.40 | 7.20 | 284,200 | 5.17 | 9.52 | - |
27/03/68
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.20 | 108,600 | 5.06 | 9.72 | - |
26/03/68
|
7.20 | 7.25 unread messages | +0.05 | 7.25 | 7.15 | 139,600 | 5.10 | 9.66 | - |
25/03/68
|
7.25 | 7.20 unread messages | -0.10 | 7.25 | 7.10 | 301,100 | 5.06 | 9.72 | - |
24/03/68
|
7.30 | 7.30 unread messages | 0.00 | 7.35 | 7.25 | 284,900 | 5.13 | 9.59 | - |
21/03/68
|
7.30 | 7.30 unread messages | +0.05 | 7.30 | 7.25 | 116,800 | 5.13 | 9.59 | - |
20/03/68
|
7.30 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 110,400 | 5.10 | 9.66 | - |
19/03/68
|
7.25 | 7.30 unread messages | +0.15 | 7.30 | 7.20 | 285,000 | 5.13 | 9.59 | - |
18/03/68
|
7.20 | 7.15 unread messages | -0.05 | 7.25 | 7.15 | 286,300 | 5.03 | 9.79 | - |
17/03/68
|
7.25 | 7.20 unread messages | -0.10 | 7.30 | 7.20 | 186,900 | 5.06 | 9.72 | - |
14/03/68
|
7.20 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 382,200 | 5.13 | 9.59 | - |
13/03/68
|
7.25 | 7.25 unread messages | 0.00 | 7.30 | 7.20 | 52,700 | 5.10 | 9.66 | - |
12/03/68
|
7.25 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 184,200 | 5.10 | 9.66 | - |
11/03/68
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.15 | 247,400 | 5.13 | 9.59 | - |
10/03/68
|
7.35 | 7.30 unread messages | 0.00 | 7.35 | 7.20 | 162,900 | 5.13 | 9.59 | - |
07/03/68
|
7.25 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 368,900 | 5.13 | 9.59 | - |
06/03/68
|
7.30 | 7.25 unread messages | -0.05 | 7.30 | 7.25 | 170,600 | 5.10 | 9.66 | - |
05/03/68
|
7.15 | 7.30 unread messages | +0.15 | 7.35 | 7.10 | 547,000 | 5.13 | 9.59 | - |
04/03/68
|
7.15 | 7.15 unread messages | 0.00 | 7.25 | 7.15 | 235,700 | 5.03 | 9.79 | - |
03/03/68
|
7.15 | 7.15 unread messages | +0.05 | 7.20 | 7.05 | 302,200 | 5.03 | 9.79 | - |
28/02/68
|
7.10 | 7.10 unread messages | -0.05 | 7.15 | 7.05 | 337,000 | 4.99 | 9.86 | - |
27/02/68
|
7.40 | 7.15 unread messages | -0.05 | 7.40 | 7.15 | 350,200 | 5.03 | 9.79 | - |
26/02/68
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 242,600 | 5.06 | 9.72 | - |
25/02/68
|
7.20 | 7.20 unread messages | -0.05 | 7.30 | 7.15 | 252,800 | 5.06 | 9.72 | - |
24/02/68
|
7.25 | 7.25 unread messages | 0.00 | 7.40 | 7.20 | 421,400 | 5.10 | 9.66 | - |
21/02/68
|
7.45 | 7.25 unread messages | +0.45 | 7.45 | 7.20 | 1,309,900 | 7.34 | 4.41 | - |
20/02/68
|
7.00 | 6.80 unread messages | -0.10 | 7.00 | 6.70 | 228,200 | 6.89 | 4.71 | - |
19/02/68
|
6.70 | 6.90 unread messages | +0.20 | 7.00 | 6.70 | 343,500 | 6.99 | 4.64 | - |
18/02/68
|
6.45 | 6.70 unread messages | +0.25 | 6.70 | 6.45 | 388,100 | 6.79 | 4.78 | - |
17/02/68
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.35 | 104,100 | 6.53 | 4.96 | - |
14/02/68
|
6.50 | 6.45 unread messages | -0.05 | 6.60 | 6.40 | 151,000 | 6.53 | 4.96 | - |
13/02/68
|
6.40 | 6.50 unread messages | +0.25 | 6.65 | 6.40 | 528,100 | 6.58 | 4.92 | - |
11/02/68
|
5.85 | 6.25 unread messages | +0.40 | 6.25 | 5.85 | 198,200 | 6.33 | 5.12 | - |
10/02/68
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.80 | 151,900 | 5.92 | 5.47 | - |
07/02/68
|
5.80 | 5.90 unread messages | -0.05 | 5.90 | 5.80 | 230,300 | 5.98 | 5.42 | - |
06/02/68
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 149,800 | 6.03 | 5.38 | - |
05/02/68
|
6.05 | 6.00 unread messages | -0.10 | 6.05 | 5.95 | 212,300 | 6.08 | 5.33 | - |
04/02/68
|
6.15 | 6.10 unread messages | 0.00 | 6.25 | 6.00 | 311,300 | 6.18 | 5.25 | - |
03/02/68
|
6.20 | 6.10 unread messages | -0.10 | 6.20 | 6.05 | 299,200 | 6.18 | 5.25 | - |
31/01/68
|
6.25 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 158,200 | 6.28 | 5.16 | - |
30/01/68
|
6.20 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 23,300 | 6.33 | 5.12 | - |
29/01/68
|
6.25 | 6.25 unread messages | -0.10 | 6.30 | 6.20 | 87,500 | 6.33 | 5.12 | - |
28/01/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.25 | 49,000 | 6.43 | 5.04 | - |
27/01/68
|
6.25 | 6.30 unread messages | -0.05 | 6.35 | 6.25 | 53,900 | 6.38 | 5.08 | - |
24/01/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 79,500 | 6.43 | 5.04 | - |
23/01/68
|
6.25 | 6.30 unread messages | +0.05 | 6.30 | 6.20 | 114,200 | 6.38 | 5.08 | - |
22/01/68
|
6.40 | 6.25 unread messages | -0.10 | 6.40 | 6.25 | 198,500 | 6.33 | 5.12 | - |
21/01/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 33,400 | 6.43 | 5.04 | - |
20/01/68
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.25 | 232,300 | 6.38 | 5.08 | - |
17/01/68
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.30 | 70,500 | 6.43 | 5.04 | - |
16/01/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 54,100 | 6.43 | 5.04 | - |
15/01/68
|
6.30 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 128,200 | 6.43 | 5.04 | - |
14/01/68
|
6.30 | 6.35 unread messages | 0.00 | 6.40 | 6.30 | 76,500 | 6.43 | 5.04 | - |
13/01/68
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.30 | 175,300 | 6.43 | 5.04 | - |
10/01/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.30 | 172,300 | 6.43 | 5.04 | - |
09/01/68
|
6.55 | 6.40 unread messages | -0.05 | 6.55 | 6.30 | 240,200 | 6.48 | 5.00 | - |
08/01/68
|
6.60 | 6.45 unread messages | -0.10 | 6.60 | 6.45 | 135,000 | 6.53 | 4.96 | - |
07/01/68
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 192,800 | 6.63 | 4.89 | - |
06/01/68
|
6.50 | 6.50 unread messages | -0.10 | 6.55 | 6.45 | 164,100 | 6.58 | 4.92 | - |
03/01/68
|
6.55 | 6.60 unread messages | -0.10 | 6.65 | 6.50 | 137,800 | 6.68 | 4.85 | - |
02/01/68
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.50 | 69,300 | 6.79 | 4.78 | - |