ราคาหุ้นย้อนหลัง MDX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
2.34 | 2.38 unread messages | 0.00 | 2.40 | 2.34 | 245,400 | 3.29 | 0.00 | - |
28/04/69
|
2.38 | 2.38 unread messages | 0.00 | 2.38 | 2.34 | 176,400 | 3.29 | 0.00 | - |
27/04/69
|
2.38 | 2.38 unread messages | +0.02 | 2.40 | 2.34 | 263,300 | 3.29 | 0.00 | - |
24/04/69
|
2.40 | 2.36 unread messages | -0.04 | 2.42 | 2.36 | 50,300 | 3.26 | 0.00 | - |
23/04/69
|
2.40 | 2.40 unread messages | +0.02 | 2.40 | 2.38 | 73,300 | 3.32 | 0.00 | - |
22/04/69
|
2.40 | 2.38 unread messages | -0.02 | 2.44 | 2.38 | 299,000 | 3.29 | 0.00 | - |
21/04/69
|
2.32 | 2.40 unread messages | +0.06 | 2.46 | 2.32 | 769,200 | 3.32 | 0.00 | - |
20/04/69
|
2.30 | 2.34 unread messages | +0.02 | 2.40 | 2.30 | 275,600 | 3.23 | 0.00 | - |
17/04/69
|
2.30 | 2.32 unread messages | +0.02 | 2.32 | 2.28 | 171,500 | 3.21 | 0.00 | - |
10/04/69
|
2.28 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 45,100 | 3.18 | 0.00 | - |
09/04/69
|
2.32 | 2.30 unread messages | -0.04 | 2.32 | 2.28 | 110,100 | 3.18 | 0.00 | - |
08/04/69
|
2.32 | 2.34 unread messages | +0.02 | 2.34 | 2.30 | 69,900 | 3.23 | 0.00 | - |
07/04/69
|
2.30 | 2.32 unread messages | +0.04 | 2.32 | 2.28 | 90,800 | 3.21 | 0.00 | - |
03/04/69
|
2.30 | 2.28 unread messages | -0.02 | 2.32 | 2.28 | 63,800 | 3.15 | 0.00 | - |
02/04/69
|
2.32 | 2.30 unread messages | 0.00 | 2.32 | 2.30 | 76,400 | 3.18 | 0.00 | - |
01/04/69
|
2.30 | 2.30 unread messages | 0.00 | 2.34 | 2.30 | 233,700 | 3.18 | 0.00 | - |
31/03/69
|
2.28 | 2.30 unread messages | 0.00 | 2.32 | 2.26 | 146,900 | 3.18 | 0.00 | - |
30/03/69
|
2.28 | 2.30 unread messages | +0.04 | 2.30 | 2.26 | 82,300 | 3.18 | 0.00 | - |
27/03/69
|
2.28 | 2.26 unread messages | 0.00 | 2.32 | 2.26 | 682,200 | 3.12 | 0.00 | - |
26/03/69
|
2.30 | 2.26 unread messages | -0.04 | 2.32 | 2.26 | 60,200 | 3.12 | 0.00 | - |
25/03/69
|
2.30 | 2.30 unread messages | +0.02 | 2.32 | 2.24 | 137,400 | 3.18 | 0.00 | - |
24/03/69
|
2.28 | 2.28 unread messages | +0.04 | 2.30 | 2.26 | 176,300 | 3.15 | 0.00 | - |
23/03/69
|
2.28 | 2.24 unread messages | -0.06 | 2.30 | 2.22 | 116,500 | 3.09 | 0.00 | - |
20/03/69
|
2.28 | 2.30 unread messages | +0.04 | 2.34 | 2.28 | 157,700 | 3.18 | 0.00 | - |
19/03/69
|
2.32 | 2.26 unread messages | -0.06 | 2.36 | 2.26 | 187,100 | 3.12 | 0.00 | - |
18/03/69
|
2.32 | 2.32 unread messages | +0.02 | 2.36 | 2.32 | 39,900 | 3.21 | 0.00 | - |
17/03/69
|
2.36 | 2.30 unread messages | -0.02 | 2.36 | 2.30 | 91,200 | 3.18 | 0.00 | - |
16/03/69
|
2.38 | 2.32 unread messages | -0.06 | 2.40 | 2.30 | 242,300 | 3.29 | 0.00 | - |
13/03/69
|
2.38 | 2.38 unread messages | -0.04 | 2.40 | 2.36 | 135,700 | 3.29 | 0.00 | - |
12/03/69
|
2.36 | 2.42 unread messages | +0.08 | 2.42 | 2.36 | 63,000 | 3.34 | 0.00 | - |
11/03/69
|
2.40 | 2.34 unread messages | -0.04 | 2.44 | 2.34 | 337,300 | 3.23 | 0.00 | - |
10/03/69
|
2.36 | 2.38 unread messages | +0.02 | 2.42 | 2.36 | 123,200 | 3.29 | 0.00 | - |
09/03/69
|
2.32 | 2.36 unread messages | -0.02 | 2.36 | 2.30 | 121,000 | 3.26 | 0.00 | - |
06/03/69
|
2.32 | 2.38 unread messages | +0.04 | 2.38 | 2.32 | 73,300 | 3.29 | 0.00 | - |
05/03/69
|
2.40 | 2.34 unread messages | -0.02 | 2.42 | 2.32 | 317,700 | 3.23 | 0.00 | - |
04/03/69
|
2.38 | 2.36 unread messages | -0.10 | 2.38 | 2.20 | 888,300 | 3.26 | 0.00 | - |
02/03/69
|
2.68 | 2.46 unread messages | -0.36 | 2.68 | 2.46 | 1,379,400 | 3.40 | 0.00 | - |
27/02/69
|
2.70 | 2.82 unread messages | +0.08 | 2.86 | 2.70 | 2,431,000 | 4.03 | 0.00 | - |
26/02/69
|
2.76 | 2.74 unread messages | +0.02 | 2.76 | 2.70 | 1,328,000 | 3.92 | 0.00 | - |
25/02/69
|
2.74 | 2.72 unread messages | 0.00 | 2.74 | 2.70 | 709,100 | 3.89 | 0.00 | - |
24/02/69
|
2.72 | 2.72 unread messages | 0.00 | 2.78 | 2.68 | 717,700 | 3.89 | 0.00 | - |
23/02/69
|
2.74 | 2.72 unread messages | +0.02 | 2.78 | 2.70 | 647,100 | 3.89 | 0.00 | - |
20/02/69
|
2.76 | 2.70 unread messages | -0.04 | 2.80 | 2.68 | 814,200 | 3.86 | 0.00 | - |
19/02/69
|
2.74 | 2.74 unread messages | +0.06 | 2.86 | 2.74 | 2,495,900 | 3.92 | 0.00 | - |
18/02/69
|
2.68 | 2.68 unread messages | +0.02 | 2.70 | 2.62 | 799,600 | 3.83 | 0.00 | - |
17/02/69
|
2.58 | 2.66 unread messages | +0.10 | 2.68 | 2.56 | 1,012,300 | 3.81 | 0.00 | - |
16/02/69
|
2.54 | 2.56 unread messages | +0.04 | 2.62 | 2.54 | 964,700 | 3.66 | 0.00 | - |
13/02/69
|
2.52 | 2.52 unread messages | +0.02 | 2.60 | 2.52 | 695,000 | 3.61 | 0.00 | - |
12/02/69
|
2.48 | 2.50 unread messages | +0.02 | 2.56 | 2.48 | 1,480,400 | 3.58 | 0.00 | - |
11/02/69
|
2.50 | 2.48 unread messages | -0.02 | 2.50 | 2.46 | 279,900 | 3.55 | 0.00 | - |
10/02/69
|
2.48 | 2.50 unread messages | +0.02 | 2.54 | 2.48 | 748,200 | 3.58 | 0.00 | - |
09/02/69
|
2.48 | 2.48 unread messages | +0.04 | 2.48 | 2.46 | 263,200 | 3.55 | 0.00 | - |
06/02/69
|
2.46 | 2.44 unread messages | 0.00 | 2.46 | 2.44 | 103,600 | 3.49 | 0.00 | - |
05/02/69
|
2.38 | 2.44 unread messages | +0.04 | 2.48 | 2.38 | 355,300 | 3.49 | 0.00 | - |
04/02/69
|
2.38 | 2.40 unread messages | +0.04 | 2.40 | 2.38 | 129,600 | 3.43 | 0.00 | - |
03/02/69
|
2.34 | 2.36 unread messages | +0.02 | 2.38 | 2.32 | 160,900 | 3.38 | 0.00 | - |
02/02/69
|
2.46 | 2.34 unread messages | -0.10 | 2.46 | 2.28 | 506,400 | 3.35 | 0.00 | - |
30/01/69
|
2.44 | 2.44 unread messages | -0.02 | 2.48 | 2.44 | 124,300 | 3.49 | 0.00 | - |
29/01/69
|
2.44 | 2.46 unread messages | +0.02 | 2.46 | 2.42 | 12,300 | 3.52 | 0.00 | - |
28/01/69
|
2.40 | 2.44 unread messages | +0.02 | 2.46 | 2.40 | 136,300 | 3.49 | 0.00 | - |
27/01/69
|
2.44 | 2.42 unread messages | +0.02 | 2.46 | 2.40 | 55,300 | 3.46 | 0.00 | - |
26/01/69
|
2.42 | 2.40 unread messages | -0.06 | 2.46 | 2.36 | 315,000 | 3.43 | 0.00 | - |
23/01/69
|
2.46 | 2.46 unread messages | 0.00 | 2.48 | 2.44 | 240,400 | 3.52 | 0.00 | - |
22/01/69
|
2.40 | 2.46 unread messages | +0.04 | 2.48 | 2.40 | 456,600 | 3.52 | 0.00 | - |
21/01/69
|
2.38 | 2.42 unread messages | 0.00 | 2.46 | 2.38 | 185,400 | 3.46 | 0.00 | - |
20/01/69
|
2.40 | 2.42 unread messages | +0.02 | 2.44 | 2.38 | 112,700 | 3.46 | 0.00 | - |
19/01/69
|
2.40 | 2.40 unread messages | 0.00 | 2.42 | 2.40 | 167,900 | 3.43 | 0.00 | - |
16/01/69
|
2.40 | 2.40 unread messages | 0.00 | 2.42 | 2.38 | 56,200 | 3.43 | 0.00 | - |
15/01/69
|
2.36 | 2.40 unread messages | +0.08 | 2.40 | 2.34 | 47,100 | 3.43 | 0.00 | - |
14/01/69
|
2.38 | 2.32 unread messages | -0.06 | 2.40 | 2.32 | 88,400 | 3.32 | 0.00 | - |
13/01/69
|
2.44 | 2.38 unread messages | -0.04 | 2.44 | 2.38 | 50,600 | 3.41 | 0.00 | - |
12/01/69
|
2.46 | 2.42 unread messages | 0.00 | 2.46 | 2.40 | 34,800 | 3.46 | 0.00 | - |
09/01/69
|
2.46 | 2.42 unread messages | +0.02 | 2.46 | 2.40 | 40,300 | 3.46 | 0.00 | - |
08/01/69
|
2.46 | 2.40 unread messages | -0.06 | 2.48 | 2.40 | 101,100 | 3.43 | 0.00 | - |
07/01/69
|
2.48 | 2.46 unread messages | -0.02 | 2.48 | 2.44 | 28,300 | 3.52 | 0.00 | - |
06/01/69
|
2.46 | 2.48 unread messages | +0.04 | 2.48 | 2.42 | 73,000 | 3.55 | 0.00 | - |
05/01/69
|
2.44 | 2.44 unread messages | 0.00 | 2.48 | 2.36 | 153,300 | 3.49 | 0.00 | - |