ราคาหุ้นย้อนหลัง MEB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
21.20 | 21.00 unread messages | -0.10 | 21.20 | 21.00 | 52,000 | 14.32 | 5.24 | - |
28/04/68
|
21.10 | 21.10 unread messages | -1.00 | 21.30 | 21.00 | 131,900 | 14.38 | 5.21 | - |
25/04/68
|
22.20 | 22.10 unread messages | +0.20 | 22.30 | 21.80 | 291,800 | 15.07 | 4.98 | - |
24/04/68
|
22.20 | 21.90 unread messages | -0.30 | 22.30 | 21.70 | 129,100 | 14.93 | 5.02 | - |
23/04/68
|
22.30 | 22.20 unread messages | 0.00 | 22.60 | 22.10 | 155,000 | 15.13 | 4.95 | - |
22/04/68
|
21.90 | 22.20 unread messages | +0.30 | 22.30 | 21.90 | 130,100 | 15.13 | 4.95 | - |
21/04/68
|
22.10 | 21.90 unread messages | -0.10 | 22.80 | 21.90 | 185,600 | 14.93 | 5.02 | - |
18/04/68
|
21.40 | 22.00 unread messages | +0.70 | 22.00 | 21.40 | 92,500 | 15.00 | 5.00 | - |
17/04/68
|
21.40 | 21.30 unread messages | +0.20 | 21.40 | 21.10 | 99,100 | 14.52 | 5.16 | - |
16/04/68
|
20.70 | 21.10 unread messages | +0.60 | 21.30 | 20.70 | 135,500 | 14.38 | 5.21 | - |
11/04/68
|
21.40 | 20.50 unread messages | -0.90 | 21.40 | 20.30 | 220,400 | 13.97 | 5.37 | - |
10/04/68
|
21.20 | 21.40 unread messages | +0.40 | 21.90 | 21.10 | 160,200 | 14.59 | 5.14 | - |
09/04/68
|
20.70 | 21.00 unread messages | +0.30 | 21.70 | 20.10 | 562,900 | 14.32 | 5.24 | - |
08/04/68
|
21.30 | 20.70 unread messages | -1.10 | 21.30 | 20.30 | 183,000 | 14.11 | 5.31 | - |
04/04/68
|
22.20 | 21.80 unread messages | -0.50 | 22.30 | 21.50 | 164,800 | 14.86 | 5.05 | - |
03/04/68
|
22.20 | 22.30 unread messages | 0.00 | 22.30 | 21.90 | 48,000 | 15.20 | 4.93 | - |
02/04/68
|
21.90 | 22.30 unread messages | +0.40 | 22.50 | 21.90 | 94,600 | 15.20 | 4.93 | - |
01/04/68
|
22.00 | 21.90 unread messages | -0.20 | 22.10 | 21.70 | 107,200 | 14.93 | 5.02 | - |
31/03/68
|
22.00 | 22.10 unread messages | -0.10 | 22.40 | 21.70 | 129,400 | 15.07 | 4.98 | - |
28/03/68
|
22.40 | 22.20 unread messages | -0.10 | 22.40 | 22.00 | 52,000 | 15.13 | 4.95 | - |
27/03/68
|
22.20 | 22.30 unread messages | +0.10 | 22.40 | 21.80 | 132,000 | 15.20 | 4.93 | - |
26/03/68
|
22.00 | 22.20 unread messages | +0.30 | 22.40 | 21.90 | 77,100 | 15.13 | 4.95 | - |
25/03/68
|
21.80 | 21.90 unread messages | +0.10 | 22.00 | 21.70 | 125,900 | 14.93 | 5.02 | - |
24/03/68
|
22.00 | 21.80 unread messages | -0.20 | 22.10 | 21.70 | 128,300 | 14.86 | 5.05 | - |
21/03/68
|
22.60 | 22.00 unread messages | -0.60 | 23.30 | 22.00 | 280,100 | 15.00 | 5.00 | - |
20/03/68
|
22.60 | 22.60 unread messages | 0.00 | 23.00 | 22.60 | 247,100 | 15.41 | 4.87 | - |
19/03/68
|
21.90 | 22.60 unread messages | +0.80 | 22.60 | 21.90 | 252,300 | 15.41 | 4.87 | - |
18/03/68
|
22.00 | 21.80 unread messages | -0.10 | 22.10 | 21.80 | 64,500 | 14.86 | 5.05 | - |
17/03/68
|
22.10 | 21.90 unread messages | -0.10 | 22.10 | 21.70 | 89,700 | 14.93 | 5.02 | - |
14/03/68
|
21.50 | 22.00 unread messages | +0.40 | 22.00 | 21.50 | 71,600 | 15.00 | 5.00 | - |
13/03/68
|
21.30 | 21.60 unread messages | 0.00 | 21.60 | 21.10 | 66,500 | 14.72 | 5.09 | - |
12/03/68
|
21.40 | 21.60 unread messages | -0.10 | 21.60 | 20.80 | 202,100 | 14.72 | 5.09 | - |
11/03/68
|
21.30 | 21.70 unread messages | +0.30 | 21.70 | 21.20 | 128,000 | 14.79 | 5.07 | - |
10/03/68
|
21.50 | 21.40 unread messages | -0.10 | 21.60 | 21.20 | 46,800 | 14.59 | 5.14 | - |
07/03/68
|
21.90 | 21.50 unread messages | -0.20 | 21.90 | 21.30 | 71,200 | 14.66 | 5.12 | - |
06/03/68
|
22.00 | 21.70 unread messages | -0.20 | 22.00 | 21.30 | 112,000 | 14.79 | 5.07 | - |
05/03/68
|
21.00 | 21.90 unread messages | +0.90 | 22.00 | 21.00 | 210,100 | 14.93 | 5.02 | - |
04/03/68
|
20.90 | 21.00 unread messages | 0.00 | 21.20 | 20.70 | 81,900 | 14.32 | 5.24 | - |
03/03/68
|
21.30 | 21.00 unread messages | -0.10 | 21.50 | 20.50 | 278,700 | 14.32 | 5.24 | - |
28/02/68
|
20.60 | 21.10 unread messages | +0.50 | 21.30 | 20.60 | 157,400 | 14.38 | 5.21 | - |
27/02/68
|
20.90 | 20.60 unread messages | -0.30 | 21.00 | 20.50 | 211,500 | 14.04 | 5.34 | - |
26/02/68
|
20.50 | 20.90 unread messages | -0.20 | 20.90 | 19.90 | 533,500 | 14.25 | 5.26 | - |
25/02/68
|
21.50 | 21.10 unread messages | -0.40 | 21.50 | 21.10 | 98,700 | 14.50 | 3.08 | - |
24/02/68
|
22.20 | 21.50 unread messages | -0.70 | 22.20 | 21.40 | 145,800 | 14.77 | 3.02 | - |
21/02/68
|
21.60 | 22.20 unread messages | +0.60 | 22.40 | 21.50 | 224,900 | 15.25 | 2.93 | - |
20/02/68
|
21.90 | 21.60 unread messages | -0.40 | 21.90 | 21.50 | 188,200 | 14.84 | 3.01 | - |
19/02/68
|
21.70 | 22.00 unread messages | +0.40 | 22.00 | 21.50 | 125,700 | 15.12 | 2.95 | - |
18/02/68
|
21.40 | 21.60 unread messages | +0.30 | 22.00 | 21.20 | 249,300 | 14.84 | 3.01 | - |
17/02/68
|
21.00 | 21.30 unread messages | +0.10 | 21.40 | 20.90 | 113,900 | 14.63 | 3.05 | - |
14/02/68
|
21.00 | 21.20 unread messages | +0.20 | 21.20 | 20.80 | 82,300 | 14.57 | 3.07 | - |
13/02/68
|
21.50 | 21.00 unread messages | -0.20 | 21.50 | 20.80 | 205,400 | 14.43 | 3.10 | - |
11/02/68
|
20.60 | 21.20 unread messages | +0.40 | 21.20 | 20.60 | 258,900 | 14.57 | 3.07 | - |
10/02/68
|
20.40 | 20.80 unread messages | +0.40 | 20.80 | 20.00 | 109,400 | 14.29 | 3.13 | - |
07/02/68
|
20.00 | 20.40 unread messages | +0.60 | 20.50 | 19.80 | 420,200 | 14.02 | 3.19 | - |
06/02/68
|
20.30 | 19.80 unread messages | -0.50 | 20.30 | 19.50 | 287,100 | 13.60 | 3.28 | - |
05/02/68
|
20.20 | 20.30 unread messages | 0.00 | 20.60 | 20.20 | 157,300 | 13.95 | 3.20 | - |
04/02/68
|
21.10 | 20.30 unread messages | -0.70 | 21.20 | 20.10 | 438,400 | 13.95 | 3.20 | - |
03/02/68
|
20.90 | 21.00 unread messages | +0.10 | 21.10 | 20.60 | 354,900 | 14.43 | 3.10 | - |
31/01/68
|
22.30 | 20.90 unread messages | -1.10 | 22.30 | 20.70 | 401,200 | 14.36 | 3.11 | - |
30/01/68
|
22.00 | 22.00 unread messages | 0.00 | 22.10 | 21.70 | 155,000 | 15.12 | 2.95 | - |
29/01/68
|
22.30 | 22.00 unread messages | -0.30 | 22.30 | 22.00 | 125,400 | 15.12 | 2.95 | - |
28/01/68
|
21.70 | 22.30 unread messages | +0.80 | 22.30 | 21.40 | 168,800 | 15.32 | 2.91 | - |
27/01/68
|
22.10 | 21.50 unread messages | -0.50 | 22.10 | 21.40 | 188,900 | 14.77 | 3.02 | - |
24/01/68
|
21.90 | 22.00 unread messages | 0.00 | 22.00 | 21.50 | 256,000 | 15.12 | 2.95 | - |
23/01/68
|
21.80 | 22.00 unread messages | +0.30 | 22.60 | 21.80 | 458,900 | 15.12 | 2.95 | - |
22/01/68
|
21.80 | 21.70 unread messages | -0.20 | 22.10 | 21.60 | 334,200 | 14.91 | 3.00 | - |
21/01/68
|
20.40 | 21.90 unread messages | +1.60 | 22.00 | 20.30 | 584,200 | 15.05 | 2.97 | - |
20/01/68
|
20.50 | 20.30 unread messages | -0.30 | 21.00 | 19.10 | 2,139,800 | 13.95 | 3.20 | - |
17/01/68
|
21.00 | 20.60 unread messages | -0.40 | 21.00 | 20.50 | 534,000 | 14.15 | 3.16 | - |
16/01/68
|
20.60 | 21.00 unread messages | +0.60 | 21.50 | 20.30 | 893,700 | 14.43 | 3.10 | - |
15/01/68
|
20.60 | 20.40 unread messages | -0.10 | 21.30 | 20.20 | 2,032,100 | 14.02 | 3.19 | - |
14/01/68
|
21.60 | 20.50 unread messages | -1.10 | 21.70 | 20.40 | 1,063,200 | 14.08 | 3.17 | - |
13/01/68
|
22.30 | 21.60 unread messages | -0.80 | 22.30 | 21.50 | 1,119,900 | 14.84 | 3.01 | - |
10/01/68
|
22.40 | 22.40 unread messages | 0.00 | 22.60 | 22.20 | 484,900 | 15.39 | 2.90 | - |
09/01/68
|
22.40 | 22.40 unread messages | -0.10 | 22.60 | 22.00 | 977,700 | 15.39 | 2.90 | - |
08/01/68
|
22.90 | 22.50 unread messages | -0.40 | 23.00 | 22.50 | 1,162,800 | 15.46 | 2.89 | - |
07/01/68
|
22.80 | 22.90 unread messages | +0.10 | 23.40 | 22.70 | 809,100 | 15.73 | 2.84 | - |
06/01/68
|
23.30 | 22.80 unread messages | -0.40 | 23.40 | 22.80 | 546,400 | 15.67 | 2.85 | - |
03/01/68
|
23.60 | 23.20 unread messages | -0.40 | 23.80 | 23.20 | 451,100 | 15.94 | 2.80 | - |
02/01/68
|
25.50 | 23.60 unread messages | -2.15 | 25.50 | 23.50 | 1,595,200 | 16.21 | 2.75 | - |