ราคาหุ้นย้อนหลัง MFC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/03/69
|
23.00 | 22.80 unread messages | -0.20 | 23.00 | 22.60 | 30,000 | 11.95 | 5.48 | - |
18/03/69
|
22.90 | 23.00 unread messages | +0.10 | 23.00 | 22.80 | 68,600 | 12.06 | 5.43 | - |
17/03/69
|
23.30 | 22.90 unread messages | -0.20 | 23.50 | 22.90 | 139,100 | 12.01 | 5.46 | - |
16/03/69
|
23.40 | 23.10 unread messages | -0.60 | 23.50 | 23.00 | 74,700 | 12.43 | 5.27 | - |
13/03/69
|
23.80 | 23.70 unread messages | -0.10 | 23.80 | 23.40 | 39,900 | 12.43 | 5.27 | - |
12/03/69
|
23.90 | 23.80 unread messages | 0.00 | 24.00 | 23.50 | 27,100 | 12.48 | 5.25 | - |
11/03/69
|
23.80 | 23.80 unread messages | -0.10 | 24.00 | 23.60 | 85,000 | 12.48 | 5.25 | - |
10/03/69
|
23.80 | 23.90 unread messages | +0.10 | 23.90 | 23.20 | 21,000 | 12.53 | 5.23 | - |
09/03/69
|
23.80 | 23.80 unread messages | 0.00 | 23.80 | 23.00 | 8,500 | 12.48 | 5.25 | - |
06/03/69
|
23.90 | 23.80 unread messages | +0.10 | 23.90 | 23.50 | 4,800 | 12.48 | 5.25 | - |
05/03/69
|
23.50 | 23.70 unread messages | +0.30 | 24.00 | 23.50 | 4,500 | 12.43 | 5.27 | - |
04/03/69
|
23.80 | 23.40 unread messages | -0.50 | 23.90 | 23.20 | 26,300 | 12.27 | 5.34 | - |
02/03/69
|
23.80 | 23.90 unread messages | -0.30 | 24.20 | 23.70 | 21,700 | 12.53 | 5.23 | - |
27/02/69
|
24.10 | 24.20 unread messages | +0.20 | 24.30 | 24.00 | 64,900 | 12.69 | 5.17 | - |
26/02/69
|
23.80 | 24.00 unread messages | +0.30 | 24.00 | 23.80 | 88,400 | 12.58 | 5.21 | - |
25/02/69
|
23.90 | 23.70 unread messages | -0.10 | 23.90 | 23.60 | 52,600 | 10.53 | 4.43 | - |
24/02/69
|
23.90 | 23.80 unread messages | 0.00 | 23.90 | 23.60 | 40,100 | 10.57 | 4.41 | - |
23/02/69
|
24.00 | 23.80 unread messages | -0.30 | 24.00 | 23.60 | 68,900 | 10.57 | 4.41 | - |
20/02/69
|
24.10 | 24.10 unread messages | +0.10 | 24.10 | 23.80 | 7,800 | 10.70 | 4.36 | - |
19/02/69
|
24.00 | 24.00 unread messages | 0.00 | 24.20 | 24.00 | 15,100 | 10.66 | 4.38 | - |
18/02/69
|
23.90 | 24.00 unread messages | +0.10 | 24.00 | 23.80 | 42,000 | 10.66 | 4.38 | - |
17/02/69
|
23.80 | 23.90 unread messages | -0.10 | 23.90 | 23.80 | 28,400 | 10.62 | 4.39 | - |
16/02/69
|
24.00 | 24.00 unread messages | -0.20 | 24.20 | 23.80 | 41,500 | 10.66 | 4.38 | - |
13/02/69
|
24.10 | 24.20 unread messages | +0.10 | 24.20 | 24.10 | 45,200 | 10.75 | 4.34 | - |
12/02/69
|
24.00 | 24.10 unread messages | +0.10 | 24.10 | 23.90 | 9,700 | 10.70 | 4.36 | - |
11/02/69
|
24.00 | 24.00 unread messages | 0.00 | 24.00 | 23.90 | 2,500 | 10.66 | 4.38 | - |
10/02/69
|
24.00 | 24.00 unread messages | +0.10 | 24.00 | 23.70 | 23,000 | 10.66 | 4.38 | - |
09/02/69
|
23.90 | 23.90 unread messages | 0.00 | 24.00 | 23.90 | 4,400 | 10.62 | 4.39 | - |
06/02/69
|
23.90 | 23.90 unread messages | 0.00 | 24.00 | 23.50 | 7,400 | 10.62 | 4.39 | - |
05/02/69
|
23.80 | 23.90 unread messages | 0.00 | 24.00 | 23.40 | 8,700 | 10.62 | 4.39 | - |
04/02/69
|
23.70 | 23.90 unread messages | 0.00 | 23.90 | 23.30 | 15,100 | 10.62 | 4.39 | - |
03/02/69
|
23.90 | 23.90 unread messages | 0.00 | 23.90 | 23.50 | 8,600 | 10.62 | 4.39 | - |
02/02/69
|
24.00 | 23.90 unread messages | -0.20 | 24.00 | 23.90 | 7,900 | 10.62 | 4.39 | - |
30/01/69
|
24.10 | 24.10 unread messages | 0.00 | 24.10 | 24.00 | 3,300 | 10.70 | 4.36 | - |
29/01/69
|
24.20 | 24.10 unread messages | -0.10 | 24.20 | 24.00 | 8,200 | 10.70 | 4.36 | - |
28/01/69
|
24.10 | 24.20 unread messages | 0.00 | 24.40 | 24.10 | 1,400 | 10.75 | 4.34 | - |
27/01/69
|
24.60 | 24.20 unread messages | 0.00 | 24.60 | 24.10 | 3,300 | 10.75 | 4.34 | - |
26/01/69
|
24.10 | 24.20 unread messages | -0.10 | 24.60 | 23.80 | 8,900 | 10.75 | 4.34 | - |
23/01/69
|
24.30 | 24.30 unread messages | 0.00 | 24.30 | 24.10 | 900 | 10.79 | 4.32 | - |
22/01/69
|
24.10 | 24.30 unread messages | +0.10 | 24.50 | 24.10 | 7,400 | 10.79 | 4.32 | - |
21/01/69
|
24.00 | 24.20 unread messages | 0.00 | 24.50 | 24.00 | 1,700 | 10.75 | 4.34 | - |
20/01/69
|
23.30 | 24.20 unread messages | 0.00 | 24.20 | 23.30 | 50,700 | 10.75 | 4.34 | - |
19/01/69
|
24.80 | 24.20 unread messages | 0.00 | 24.80 | 24.20 | 7,400 | 10.75 | 4.34 | - |
16/01/69
|
24.20 | 24.20 unread messages | 0.00 | 24.30 | 24.20 | 4,800 | 10.75 | 4.34 | - |
15/01/69
|
24.20 | 24.20 unread messages | 0.00 | 24.30 | 24.20 | 3,000 | 10.75 | 4.34 | - |
14/01/69
|
24.30 | 24.20 unread messages | 0.00 | 24.30 | 24.20 | 2,400 | 10.75 | 4.34 | - |
13/01/69
|
24.30 | 24.20 unread messages | 0.00 | 24.40 | 24.20 | 700 | 10.75 | 4.34 | - |
12/01/69
|
24.30 | 24.20 unread messages | -0.20 | 24.30 | 24.20 | 2,500 | 10.75 | 4.34 | - |
09/01/69
|
24.30 | 24.40 unread messages | +0.10 | 25.00 | 24.20 | 3,100 | 10.84 | 4.30 | - |
08/01/69
|
24.30 | 24.30 unread messages | 0.00 | 24.50 | 24.30 | 2,000 | 10.79 | 4.32 | - |
07/01/69
|
24.30 | 24.30 unread messages | -0.10 | 25.50 | 24.20 | 8,500 | 10.79 | 4.32 | - |
06/01/69
|
24.90 | 24.40 unread messages | -0.20 | 24.90 | 24.40 | 12,900 | 10.84 | 4.30 | - |
05/01/69
|
24.90 | 24.60 unread messages | -2.40 | 25.25 | 24.40 | 1,900 | 10.93 | 4.27 | - |