ราคาหุ้นย้อนหลัง MEB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
11.90 | 12.20 unread messages | +0.40 | 12.40 | 11.90 | 1 | 9.33 | 9.02 | - |
28/05/69
|
11.90 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 1 | 9.02 | 9.32 | - |
27/05/69
|
11.80 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 0 | 9.02 | 9.32 | - |
26/05/69
|
11.90 | 11.80 unread messages | 0.00 | 11.90 | 11.70 | 0 | 9.02 | 9.32 | - |
25/05/69
|
11.60 | 11.80 unread messages | +0.20 | 11.90 | 11.60 | 1 | 9.02 | 9.32 | - |
22/05/69
|
11.60 | 11.60 unread messages | +0.10 | 11.70 | 11.40 | 0 | 8.87 | 9.48 | - |
21/05/69
|
11.50 | 11.50 unread messages | 0.00 | 11.70 | 11.40 | 0 | 8.79 | 9.57 | - |
20/05/69
|
11.30 | 11.50 unread messages | +0.20 | 11.60 | 11.30 | 0 | 8.79 | 9.57 | - |
19/05/69
|
11.40 | 11.30 unread messages | -0.10 | 11.50 | 11.30 | 0 | 8.64 | 9.73 | - |
18/05/69
|
11.70 | 11.40 unread messages | -0.30 | 11.80 | 11.40 | 1 | 8.72 | 9.65 | - |
15/05/69
|
11.80 | 11.70 unread messages | -0.10 | 11.90 | 11.50 | 1 | 8.94 | 9.40 | - |
14/05/69
|
11.80 | 11.80 unread messages | +0.50 | 12.20 | 11.50 | 2,827,000 | 9.02 | 9.32 | - |
13/05/69
|
11.80 | 11.30 unread messages | -0.50 | 11.80 | 11.30 | 391,500 | 8.40 | 9.73 | - |
12/05/69
|
11.90 | 11.80 unread messages | -0.20 | 12.00 | 11.30 | 650,000 | 8.77 | 9.32 | - |
11/05/69
|
12.20 | 12.00 unread messages | -0.10 | 12.20 | 11.70 | 211,700 | 8.92 | 9.17 | - |
08/05/69
|
12.00 | 12.10 unread messages | +0.10 | 12.20 | 11.90 | 128,100 | 8.99 | 9.09 | - |
07/05/69
|
12.10 | 12.00 unread messages | -0.10 | 12.20 | 11.90 | 292,600 | 8.92 | 9.17 | - |
06/05/69
|
12.10 | 12.10 unread messages | 0.00 | 12.20 | 11.70 | 377,600 | 8.99 | 9.09 | - |
05/05/69
|
12.10 | 12.10 unread messages | 0.00 | 12.20 | 12.00 | 200,000 | 8.99 | 9.09 | - |
30/04/69
|
12.10 | 12.10 unread messages | 0.00 | 12.20 | 12.00 | 208,800 | 8.99 | 9.09 | - |
29/04/69
|
12.30 | 12.10 unread messages | -0.30 | 12.40 | 12.00 | 477,200 | 8.99 | 9.09 | - |
28/04/69
|
12.40 | 12.40 unread messages | 0.00 | 12.50 | 12.30 | 177,800 | 9.22 | 8.87 | - |
27/04/69
|
12.70 | 12.40 unread messages | -0.20 | 12.70 | 12.30 | 346,700 | 9.22 | 8.87 | - |
24/04/69
|
12.60 | 12.60 unread messages | 0.00 | 12.70 | 12.40 | 155,400 | 9.36 | 8.73 | - |
23/04/69
|
12.80 | 12.60 unread messages | -0.20 | 12.80 | 12.50 | 156,000 | 9.36 | 8.73 | - |
22/04/69
|
12.60 | 12.80 unread messages | +0.10 | 12.80 | 12.60 | 103,900 | 9.51 | 8.59 | - |
21/04/69
|
12.90 | 12.70 unread messages | -0.20 | 13.00 | 12.60 | 271,800 | 9.44 | 8.66 | - |
20/04/69
|
13.00 | 12.90 unread messages | -0.10 | 13.10 | 12.80 | 354,000 | 9.59 | 8.53 | - |
17/04/69
|
13.20 | 13.00 unread messages | -0.10 | 13.20 | 13.00 | 294,600 | 9.66 | 8.46 | - |
10/04/69
|
14.40 | 14.40 unread messages | 0.00 | 14.60 | 14.10 | 703,100 | 10.70 | 7.64 | - |
09/04/69
|
14.60 | 14.40 unread messages | 0.00 | 14.60 | 14.30 | 299,000 | 10.70 | 7.64 | - |
08/04/69
|
14.30 | 14.40 unread messages | +0.20 | 14.50 | 14.20 | 277,000 | 10.70 | 7.64 | - |
07/04/69
|
14.30 | 14.20 unread messages | +0.20 | 14.30 | 14.00 | 159,300 | 10.55 | 7.75 | - |
03/04/69
|
14.00 | 14.00 unread messages | -0.10 | 14.20 | 14.00 | 90,200 | 10.40 | 7.86 | - |
02/04/69
|
14.30 | 14.10 unread messages | -0.20 | 14.40 | 14.00 | 105,000 | 10.48 | 7.80 | - |
01/04/69
|
13.90 | 14.30 unread messages | +0.60 | 14.40 | 13.80 | 208,700 | 10.63 | 7.69 | - |
31/03/69
|
14.00 | 13.70 unread messages | -0.20 | 14.00 | 13.60 | 413,500 | 10.18 | 8.03 | - |
30/03/69
|
13.70 | 13.90 unread messages | +0.30 | 13.90 | 13.60 | 99,800 | 10.33 | 7.91 | - |
27/03/69
|
13.60 | 13.60 unread messages | 0.00 | 13.80 | 13.60 | 457,000 | 10.11 | 8.09 | - |
26/03/69
|
14.10 | 13.60 unread messages | -0.30 | 14.10 | 13.60 | 241,300 | 10.11 | 8.09 | - |
25/03/69
|
13.80 | 13.90 unread messages | +0.20 | 13.90 | 13.80 | 115,000 | 10.33 | 7.91 | - |
24/03/69
|
13.80 | 13.70 unread messages | -0.10 | 13.80 | 13.60 | 178,500 | 10.18 | 8.03 | - |
23/03/69
|
13.90 | 13.80 unread messages | -0.10 | 14.00 | 13.70 | 273,800 | 10.26 | 7.97 | - |
20/03/69
|
14.00 | 13.90 unread messages | 0.00 | 14.10 | 13.80 | 265,300 | 10.33 | 7.91 | - |
19/03/69
|
14.10 | 13.90 unread messages | -0.20 | 14.20 | 13.90 | 220,600 | 10.33 | 7.91 | - |
18/03/69
|
14.10 | 14.10 unread messages | 0.00 | 14.30 | 14.00 | 316,800 | 10.48 | 7.80 | - |
17/03/69
|
14.10 | 14.10 unread messages | 0.00 | 14.60 | 14.00 | 172,100 | 10.48 | 7.80 | - |
16/03/69
|
14.20 | 14.10 unread messages | -0.10 | 14.30 | 14.10 | 111,000 | 10.55 | 7.75 | - |
13/03/69
|
14.20 | 14.20 unread messages | 0.00 | 14.40 | 14.10 | 113,400 | 10.55 | 7.75 | - |
12/03/69
|
14.20 | 14.20 unread messages | +0.10 | 14.50 | 14.00 | 483,700 | 10.55 | 7.75 | - |
11/03/69
|
14.30 | 14.10 unread messages | -0.20 | 14.50 | 14.10 | 167,100 | 10.48 | 7.80 | - |
10/03/69
|
14.10 | 14.30 unread messages | +0.30 | 14.30 | 14.00 | 161,600 | 10.63 | 7.69 | - |
09/03/69
|
14.10 | 14.00 unread messages | -0.20 | 14.40 | 14.00 | 77,100 | 10.40 | 7.86 | - |
06/03/69
|
13.90 | 14.20 unread messages | +0.30 | 14.20 | 13.70 | 121,500 | 10.55 | 7.75 | - |
05/03/69
|
14.00 | 13.90 unread messages | +0.20 | 14.10 | 13.50 | 294,000 | 10.33 | 7.91 | - |
04/03/69
|
13.60 | 13.70 unread messages | -0.40 | 13.90 | 13.40 | 607,600 | 10.18 | 8.03 | - |
02/03/69
|
14.50 | 14.10 unread messages | -0.40 | 14.50 | 14.10 | 153,400 | 10.48 | 7.80 | - |
27/02/69
|
14.60 | 14.50 unread messages | 0.00 | 14.90 | 14.30 | 416,900 | 10.78 | 7.59 | - |
26/02/69
|
14.50 | 14.50 unread messages | +0.10 | 14.80 | 14.50 | 290,400 | 10.78 | 7.59 | - |
25/02/69
|
14.80 | 14.40 unread messages | -0.10 | 15.00 | 14.40 | 600,900 | 10.70 | 7.64 | - |
24/02/69
|
14.90 | 14.50 unread messages | -0.40 | 14.90 | 14.40 | 107,000 | 10.10 | 7.59 | - |
23/02/69
|
15.40 | 14.90 unread messages | -0.50 | 15.50 | 14.90 | 150,500 | 10.38 | 7.38 | - |
20/02/69
|
15.50 | 15.40 unread messages | -0.10 | 15.80 | 15.00 | 196,200 | 10.72 | 7.14 | - |
19/02/69
|
15.50 | 15.50 unread messages | +0.40 | 16.00 | 15.30 | 260,900 | 10.79 | 7.10 | - |
18/02/69
|
15.20 | 15.10 unread messages | -0.10 | 15.20 | 15.00 | 124,900 | 10.52 | 7.28 | - |
17/02/69
|
15.20 | 15.20 unread messages | -0.20 | 15.50 | 15.20 | 121,400 | 10.59 | 7.24 | - |
16/02/69
|
15.50 | 15.40 unread messages | -0.10 | 15.60 | 15.40 | 24,200 | 10.72 | 7.14 | - |
13/02/69
|
15.30 | 15.50 unread messages | 0.00 | 15.50 | 15.10 | 109,900 | 10.79 | 7.10 | - |
12/02/69
|
14.70 | 15.50 unread messages | +0.60 | 15.70 | 14.70 | 96,100 | 10.79 | 7.10 | - |
11/02/69
|
15.00 | 14.90 unread messages | 0.00 | 15.00 | 14.80 | 25,800 | 10.38 | 7.38 | - |
10/02/69
|
14.60 | 14.90 unread messages | +0.30 | 15.00 | 14.60 | 101,900 | 10.38 | 7.38 | - |
09/02/69
|
14.20 | 14.60 unread messages | +0.60 | 14.70 | 13.90 | 182,900 | 10.17 | 7.53 | - |
06/02/69
|
14.00 | 14.00 unread messages | +0.10 | 14.10 | 13.90 | 19,800 | 9.75 | 7.86 | - |
05/02/69
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 25,600 | 9.68 | 7.91 | - |
04/02/69
|
14.00 | 13.90 unread messages | 0.00 | 14.00 | 13.80 | 11,400 | 9.68 | 7.91 | - |
03/02/69
|
13.80 | 13.90 unread messages | 0.00 | 14.00 | 13.80 | 57,000 | 9.68 | 7.91 | - |
02/02/69
|
14.10 | 13.90 unread messages | -0.10 | 14.10 | 13.80 | 151,800 | 9.68 | 7.91 | - |
30/01/69
|
13.90 | 14.00 unread messages | +0.10 | 14.00 | 13.80 | 74,500 | 9.75 | 7.86 | - |
29/01/69
|
14.00 | 13.90 unread messages | +0.10 | 14.00 | 13.80 | 66,500 | 9.68 | 7.91 | - |
28/01/69
|
14.00 | 13.80 unread messages | -0.10 | 14.10 | 13.80 | 177,200 | 9.61 | 7.97 | - |
27/01/69
|
14.00 | 13.90 unread messages | 0.00 | 14.30 | 13.90 | 218,100 | 9.68 | 7.91 | - |
26/01/69
|
14.00 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 179,100 | 9.68 | 7.91 | - |
23/01/69
|
14.00 | 13.90 unread messages | -0.20 | 14.30 | 13.80 | 146,700 | 9.68 | 7.91 | - |
22/01/69
|
14.10 | 14.10 unread messages | +0.10 | 14.40 | 14.00 | 79,400 | 9.82 | 7.80 | - |
21/01/69
|
13.90 | 14.00 unread messages | 0.00 | 14.10 | 13.80 | 84,500 | 9.75 | 7.86 | - |
20/01/69
|
13.80 | 14.00 unread messages | +0.20 | 14.00 | 13.80 | 330,300 | 9.75 | 7.86 | - |
19/01/69
|
13.70 | 13.80 unread messages | -0.20 | 14.00 | 13.70 | 212,500 | 9.61 | 7.97 | - |
16/01/69
|
13.70 | 14.00 unread messages | +0.30 | 14.00 | 13.10 | 439,900 | 9.75 | 7.86 | - |
15/01/69
|
13.70 | 13.70 unread messages | -0.20 | 13.90 | 13.60 | 466,200 | 9.54 | 8.03 | - |
14/01/69
|
14.10 | 13.90 unread messages | -0.20 | 14.20 | 13.90 | 117,700 | 9.68 | 7.91 | - |
13/01/69
|
14.40 | 14.10 unread messages | -0.40 | 14.40 | 14.10 | 220,700 | 9.82 | 7.80 | - |
12/01/69
|
15.10 | 14.50 unread messages | -0.50 | 15.10 | 14.30 | 176,500 | 10.10 | 7.59 | - |
09/01/69
|
15.30 | 15.00 unread messages | -0.30 | 15.40 | 15.00 | 137,200 | 10.45 | 7.33 | - |
08/01/69
|
15.40 | 15.30 unread messages | -0.30 | 15.50 | 15.30 | 66,300 | 10.65 | 7.19 | - |
07/01/69
|
15.40 | 15.60 unread messages | +0.10 | 15.70 | 15.40 | 35,600 | 10.86 | 7.05 | - |
06/01/69
|
16.40 | 15.50 unread messages | -0.80 | 16.40 | 15.40 | 203,900 | 10.79 | 7.10 | - |
05/01/69
|
16.50 | 16.30 unread messages | -0.20 | 16.60 | 16.20 | 43,100 | 11.35 | 6.75 | - |