ราคาหุ้นย้อนหลัง MDX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.60 | 2.50 unread messages | -0.06 | 2.60 | 2.50 | 24,400 | 5.17 | 0.00 | - |
10/04/68
|
2.52 | 2.56 unread messages | +0.12 | 2.62 | 2.48 | 229,700 | 5.29 | 0.00 | - |
09/04/68
|
2.44 | 2.44 unread messages | -0.04 | 2.54 | 2.40 | 170,000 | 5.04 | 0.00 | - |
08/04/68
|
2.66 | 2.48 unread messages | -0.24 | 2.66 | 2.40 | 422,600 | 5.13 | 0.00 | - |
04/04/68
|
2.82 | 2.72 unread messages | -0.12 | 2.84 | 2.68 | 418,800 | 5.62 | 0.00 | - |
03/04/68
|
2.94 | 2.84 unread messages | -0.16 | 2.96 | 2.80 | 427,800 | 5.87 | 0.00 | - |
02/04/68
|
2.96 | 3.00 unread messages | +0.04 | 3.02 | 2.94 | 258,000 | 6.20 | 0.00 | - |
01/04/68
|
2.80 | 2.96 unread messages | +0.22 | 2.96 | 2.78 | 547,700 | 6.12 | 0.00 | - |
31/03/68
|
2.74 | 2.74 unread messages | -0.06 | 2.86 | 2.74 | 231,500 | 5.66 | 0.00 | - |
28/03/68
|
2.90 | 2.80 unread messages | -0.08 | 2.94 | 2.80 | 201,000 | 5.79 | 0.00 | - |
27/03/68
|
2.92 | 2.88 unread messages | -0.04 | 2.96 | 2.86 | 93,800 | 5.95 | 0.00 | - |
26/03/68
|
2.90 | 2.92 unread messages | +0.04 | 2.94 | 2.84 | 211,800 | 6.04 | 0.00 | - |
25/03/68
|
2.92 | 2.88 unread messages | -0.04 | 3.04 | 2.88 | 1,451,500 | 5.95 | 0.00 | - |
24/03/68
|
2.86 | 2.92 unread messages | +0.04 | 2.94 | 2.82 | 1,080,300 | 6.04 | 0.00 | - |
21/03/68
|
3.00 | 2.88 unread messages | -0.12 | 3.04 | 2.86 | 1,087,100 | 5.95 | 0.00 | - |
20/03/68
|
2.82 | 3.00 unread messages | +0.22 | 3.28 | 2.80 | 8,048,700 | 6.20 | 0.00 | - |
19/03/68
|
2.70 | 2.78 unread messages | +0.08 | 2.82 | 2.66 | 584,700 | 5.75 | 0.00 | - |
18/03/68
|
2.68 | 2.70 unread messages | +0.04 | 2.72 | 2.66 | 102,000 | 5.58 | 0.00 | - |
17/03/68
|
2.62 | 2.66 unread messages | +0.02 | 2.74 | 2.62 | 512,800 | 5.50 | 0.00 | - |
14/03/68
|
2.64 | 2.64 unread messages | +0.04 | 2.64 | 2.58 | 79,700 | 5.46 | 0.00 | - |
13/03/68
|
2.62 | 2.60 unread messages | +0.02 | 2.62 | 2.58 | 42,400 | 5.37 | 0.00 | - |
12/03/68
|
2.66 | 2.58 unread messages | -0.04 | 2.66 | 2.58 | 35,300 | 5.33 | 0.00 | - |
11/03/68
|
2.64 | 2.62 unread messages | -0.06 | 2.64 | 2.54 | 229,100 | 5.42 | 0.00 | - |
10/03/68
|
2.76 | 2.68 unread messages | -0.10 | 2.76 | 2.64 | 178,900 | 5.54 | 0.00 | - |
07/03/68
|
2.76 | 2.78 unread messages | +0.02 | 2.78 | 2.70 | 91,200 | 5.75 | 0.00 | - |
06/03/68
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.74 | 28,800 | 5.71 | 0.00 | - |
05/03/68
|
2.76 | 2.78 unread messages | -0.02 | 2.80 | 2.74 | 176,300 | 5.75 | 0.00 | - |
04/03/68
|
2.76 | 2.80 unread messages | +0.02 | 2.82 | 2.76 | 87,200 | 5.79 | 0.00 | - |
03/03/68
|
2.82 | 2.78 unread messages | -0.02 | 2.82 | 2.72 | 199,000 | 5.75 | 0.00 | - |
28/02/68
|
2.82 | 2.80 unread messages | -0.06 | 2.86 | 2.70 | 142,000 | 6.19 | 0.00 | - |
27/02/68
|
2.84 | 2.86 unread messages | 0.00 | 2.86 | 2.78 | 61,600 | 6.33 | 0.00 | - |
26/02/68
|
2.86 | 2.86 unread messages | +0.02 | 2.86 | 2.80 | 43,100 | 6.33 | 0.00 | - |
25/02/68
|
2.82 | 2.84 unread messages | 0.00 | 2.84 | 2.80 | 25,400 | 6.28 | 0.00 | - |
24/02/68
|
2.80 | 2.84 unread messages | +0.02 | 2.86 | 2.78 | 171,300 | 6.28 | 0.00 | - |
21/02/68
|
2.82 | 2.82 unread messages | 0.00 | 2.84 | 2.80 | 47,300 | 6.24 | 0.00 | - |
20/02/68
|
2.84 | 2.82 unread messages | 0.00 | 2.84 | 2.78 | 104,900 | 6.24 | 0.00 | - |
19/02/68
|
2.88 | 2.82 unread messages | -0.04 | 2.90 | 2.78 | 224,000 | 6.24 | 0.00 | - |
18/02/68
|
2.82 | 2.86 unread messages | +0.04 | 2.96 | 2.80 | 111,100 | 6.33 | 0.00 | - |
17/02/68
|
2.80 | 2.82 unread messages | 0.00 | 2.82 | 2.78 | 74,200 | 6.24 | 0.00 | - |
14/02/68
|
2.84 | 2.82 unread messages | 0.00 | 2.84 | 2.78 | 19,800 | 6.24 | 0.00 | - |
13/02/68
|
2.84 | 2.82 unread messages | -0.02 | 2.86 | 2.76 | 30,100 | 6.24 | 0.00 | - |
11/02/68
|
2.78 | 2.84 unread messages | +0.04 | 2.84 | 2.78 | 50,400 | 6.28 | 0.00 | - |
10/02/68
|
2.84 | 2.80 unread messages | -0.06 | 2.86 | 2.76 | 235,500 | 6.19 | 0.00 | - |
07/02/68
|
2.84 | 2.86 unread messages | 0.00 | 2.94 | 2.80 | 134,500 | 6.33 | 0.00 | - |
06/02/68
|
2.92 | 2.86 unread messages | -0.04 | 2.92 | 2.84 | 54,900 | 6.33 | 0.00 | - |
05/02/68
|
2.90 | 2.90 unread messages | 0.00 | 2.92 | 2.86 | 68,100 | 6.41 | 0.00 | - |
04/02/68
|
2.98 | 2.90 unread messages | -0.02 | 2.98 | 2.90 | 72,600 | 6.41 | 0.00 | - |
03/02/68
|
2.94 | 2.92 unread messages | -0.06 | 2.94 | 2.90 | 89,000 | 6.46 | 0.00 | - |
31/01/68
|
2.98 | 2.98 unread messages | +0.02 | 3.02 | 2.94 | 34,100 | 6.59 | 0.00 | - |
30/01/68
|
3.02 | 2.96 unread messages | -0.10 | 3.06 | 2.96 | 18,400 | 6.55 | 0.00 | - |
29/01/68
|
3.08 | 3.06 unread messages | 0.00 | 3.08 | 3.02 | 22,300 | 6.77 | 0.00 | - |
28/01/68
|
3.06 | 3.06 unread messages | +0.04 | 3.08 | 3.02 | 1,100 | 6.77 | 0.00 | - |
27/01/68
|
3.06 | 3.02 unread messages | -0.04 | 3.08 | 3.00 | 77,000 | 6.68 | 0.00 | - |
24/01/68
|
2.90 | 3.06 unread messages | +0.12 | 3.14 | 2.90 | 318,600 | 6.77 | 0.00 | - |
23/01/68
|
2.92 | 2.94 unread messages | +0.04 | 2.98 | 2.92 | 29,300 | 6.50 | 0.00 | - |
22/01/68
|
2.88 | 2.90 unread messages | -0.02 | 2.94 | 2.88 | 48,000 | 6.41 | 0.00 | - |
21/01/68
|
2.80 | 2.92 unread messages | +0.12 | 2.94 | 2.80 | 163,200 | 6.46 | 0.00 | - |
20/01/68
|
2.78 | 2.80 unread messages | -0.02 | 2.86 | 2.78 | 53,900 | 6.19 | 0.00 | - |
17/01/68
|
2.90 | 2.82 unread messages | -0.12 | 2.96 | 2.76 | 193,400 | 6.24 | 0.00 | - |
16/01/68
|
2.92 | 2.94 unread messages | +0.02 | 2.96 | 2.88 | 89,000 | 6.50 | 0.00 | - |
15/01/68
|
2.94 | 2.92 unread messages | -0.04 | 2.98 | 2.92 | 113,200 | 6.46 | 0.00 | - |
14/01/68
|
3.00 | 2.96 unread messages | -0.08 | 3.04 | 2.96 | 85,800 | 6.55 | 0.00 | - |
13/01/68
|
3.02 | 3.04 unread messages | +0.02 | 3.04 | 2.98 | 3,500 | 6.72 | 0.00 | - |
10/01/68
|
2.96 | 3.02 unread messages | +0.02 | 3.02 | 2.96 | 20,900 | 6.68 | 0.00 | - |
09/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.94 | 145,800 | 6.64 | 0.00 | - |
08/01/68
|
3.10 | 3.00 unread messages | -0.10 | 3.10 | 3.00 | 66,100 | 6.64 | 0.00 | - |
07/01/68
|
3.04 | 3.10 unread messages | +0.06 | 3.12 | 3.04 | 78,200 | 6.86 | 0.00 | - |
06/01/68
|
3.18 | 3.04 unread messages | -0.12 | 3.18 | 3.04 | 183,000 | 6.72 | 0.00 | - |
03/01/68
|
3.22 | 3.16 unread messages | -0.06 | 3.24 | 3.16 | 80,500 | 6.99 | 0.00 | - |
02/01/68
|
3.24 | 3.22 unread messages | -0.04 | 3.26 | 3.22 | 24,400 | 7.12 | 0.00 | - |