ราคาหุ้นย้อนหลัง MFC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
24.00 | 23.80 unread messages | -0.20 | 24.50 | 22.40 | 18,700 | 13.16 | 4.41 | - |
08/04/68
|
24.70 | 24.00 unread messages | -0.90 | 24.70 | 22.00 | 18,700 | 13.27 | 4.38 | - |
04/04/68
|
25.75 | 24.90 unread messages | 0.00 | 25.75 | 24.80 | 4,700 | 13.77 | 4.22 | - |
03/04/68
|
24.80 | 24.90 unread messages | +0.20 | 24.90 | 24.80 | 4,700 | 13.77 | 4.22 | - |
02/04/68
|
24.80 | 24.70 unread messages | -0.30 | 25.00 | 24.70 | 12,900 | 13.66 | 4.25 | - |
01/04/68
|
25.00 | 25.00 unread messages | 0.00 | 25.00 | 25.00 | 1,100 | 13.82 | 4.20 | - |
31/03/68
|
25.00 | 25.00 unread messages | -0.25 | 25.00 | 24.70 | 7,800 | 13.82 | 4.20 | - |
28/03/68
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 25.25 | 400 | 13.96 | 4.16 | - |
27/03/68
|
25.25 | 25.25 unread messages | +0.25 | 25.25 | 24.70 | 17,700 | 13.96 | 4.16 | - |
26/03/68
|
25.25 | 25.00 unread messages | -0.25 | 25.50 | 25.00 | 17,900 | 13.82 | 4.20 | - |
25/03/68
|
25.25 | 25.25 unread messages | -0.25 | 25.50 | 25.25 | 5,000 | 13.96 | 4.16 | - |
24/03/68
|
25.75 | 25.50 unread messages | -0.25 | 25.75 | 25.00 | 32,000 | 14.10 | 4.12 | - |
21/03/68
|
25.50 | 25.75 unread messages | 0.00 | 25.75 | 25.50 | 5,200 | 14.24 | 4.08 | - |
20/03/68
|
25.50 | 25.75 unread messages | +0.50 | 25.75 | 25.25 | 14,000 | 14.24 | 4.08 | - |
19/03/68
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 6,400 | 13.96 | 4.16 | - |
18/03/68
|
25.50 | 25.25 unread messages | -0.50 | 25.50 | 25.25 | 11,100 | 13.96 | 4.16 | - |
17/03/68
|
25.50 | 25.75 unread messages | +0.50 | 25.75 | 25.50 | 4,500 | 14.24 | 4.08 | - |
14/03/68
|
25.50 | 25.25 unread messages | +0.25 | 25.50 | 25.25 | 15,800 | 13.96 | 4.16 | - |
13/03/68
|
25.25 | 25.00 unread messages | -0.25 | 25.50 | 25.00 | 11,500 | 13.82 | 4.20 | - |
12/03/68
|
25.25 | 25.25 unread messages | +0.25 | 25.75 | 25.00 | 12,000 | 13.96 | 4.16 | - |
11/03/68
|
25.25 | 25.00 unread messages | -0.25 | 25.25 | 25.00 | 27,300 | 13.82 | 4.20 | - |
10/03/68
|
25.25 | 25.25 unread messages | 0.00 | 25.50 | 25.00 | 16,100 | 13.96 | 4.16 | - |
07/03/68
|
25.00 | 25.25 unread messages | +0.25 | 25.50 | 24.90 | 27,900 | 13.96 | 4.16 | - |
06/03/68
|
25.00 | 25.00 unread messages | 0.00 | 25.25 | 24.80 | 10,100 | 13.82 | 4.20 | - |
05/03/68
|
24.90 | 25.00 unread messages | 0.00 | 25.00 | 24.80 | 24,000 | 13.82 | 4.20 | - |
04/03/68
|
25.00 | 25.00 unread messages | 0.00 | 25.00 | 24.70 | 55,500 | 13.82 | 4.20 | - |
03/03/68
|
25.00 | 25.00 unread messages | 0.00 | 25.00 | 24.80 | 29,600 | 13.82 | 4.20 | - |
28/02/68
|
26.00 | 25.00 unread messages | -1.25 | 26.00 | 24.80 | 45,600 | 13.82 | 4.20 | - |
27/02/68
|
26.50 | 26.25 unread messages | -0.75 | 27.00 | 25.25 | 36,200 | 14.51 | 4.95 | - |
26/02/68
|
27.25 | 27.00 unread messages | -0.25 | 29.75 | 26.50 | 65,200 | 15.85 | 4.81 | - |
25/02/68
|
28.00 | 27.25 unread messages | -0.75 | 28.00 | 26.75 | 21,200 | 16.00 | 4.77 | - |
24/02/68
|
27.50 | 28.00 unread messages | +0.75 | 28.00 | 26.50 | 29,100 | 16.44 | 4.64 | - |
21/02/68
|
27.00 | 27.25 unread messages | 0.00 | 27.25 | 27.00 | 17,400 | 16.00 | 4.77 | - |
20/02/68
|
27.25 | 27.25 unread messages | +0.25 | 27.75 | 27.00 | 14,400 | 16.00 | 4.77 | - |
19/02/68
|
26.50 | 27.00 unread messages | 0.00 | 27.00 | 26.50 | 4,900 | 15.85 | 4.81 | - |
18/02/68
|
27.50 | 27.00 unread messages | -0.50 | 27.50 | 26.75 | 5,200 | 15.85 | 4.81 | - |
17/02/68
|
26.25 | 27.50 unread messages | +0.75 | 27.50 | 26.25 | 5,900 | 16.14 | 4.73 | - |
14/02/68
|
27.00 | 26.75 unread messages | -0.25 | 27.00 | 26.75 | 15,600 | 15.70 | 4.86 | - |
13/02/68
|
26.50 | 27.00 unread messages | +0.25 | 27.25 | 26.50 | 9,700 | 15.85 | 4.81 | - |
11/02/68
|
26.50 | 26.75 unread messages | -0.75 | 27.00 | 26.50 | 6,700 | 15.70 | 4.86 | - |
10/02/68
|
25.50 | 27.50 unread messages | +1.00 | 27.50 | 25.50 | 10,200 | 16.14 | 4.73 | - |
07/02/68
|
25.75 | 26.50 unread messages | 0.00 | 26.75 | 25.75 | 46,800 | 15.56 | 4.91 | - |
06/02/68
|
27.00 | 26.50 unread messages | -1.75 | 27.25 | 26.50 | 43,300 | 15.56 | 4.91 | - |
05/02/68
|
28.75 | 28.25 unread messages | -0.50 | 28.75 | 27.00 | 23,100 | 16.58 | 4.60 | - |
04/02/68
|
28.50 | 28.75 unread messages | +0.50 | 28.75 | 28.50 | 7,600 | 16.88 | 4.52 | - |
03/02/68
|
29.25 | 28.25 unread messages | -0.50 | 29.25 | 27.75 | 35,100 | 16.58 | 4.60 | - |
31/01/68
|
29.25 | 28.75 unread messages | -0.25 | 29.75 | 28.50 | 33,500 | 16.88 | 4.52 | - |
30/01/68
|
28.75 | 29.00 unread messages | 0.00 | 29.25 | 28.75 | 4,500 | 17.02 | 4.48 | - |
29/01/68
|
28.75 | 29.00 unread messages | 0.00 | 29.25 | 28.75 | 10,900 | 17.02 | 4.48 | - |
28/01/68
|
29.00 | 29.00 unread messages | -0.25 | 29.25 | 28.50 | 12,900 | 17.02 | 4.48 | - |
27/01/68
|
29.50 | 29.25 unread messages | -0.25 | 30.00 | 29.00 | 26,700 | 17.17 | 4.44 | - |
24/01/68
|
29.75 | 29.50 unread messages | -0.25 | 29.75 | 29.25 | 10,000 | 17.32 | 4.41 | - |
23/01/68
|
29.75 | 29.75 unread messages | -0.25 | 30.00 | 29.25 | 23,700 | 17.46 | 4.37 | - |
22/01/68
|
30.25 | 30.00 unread messages | -0.25 | 30.75 | 29.00 | 51,400 | 17.61 | 4.33 | - |
21/01/68
|
31.00 | 30.25 unread messages | -0.75 | 31.25 | 30.00 | 45,800 | 17.76 | 4.30 | - |
20/01/68
|
29.75 | 31.00 unread messages | +1.25 | 31.00 | 29.75 | 177,800 | 18.20 | 4.19 | - |
17/01/68
|
30.00 | 29.75 unread messages | -0.25 | 30.25 | 29.75 | 191,600 | 17.46 | 4.37 | - |
16/01/68
|
28.75 | 30.00 unread messages | +1.25 | 30.00 | 28.50 | 166,000 | 17.61 | 4.33 | - |
15/01/68
|
29.00 | 28.75 unread messages | -0.25 | 29.00 | 28.00 | 19,300 | 16.88 | 4.52 | - |
14/01/68
|
29.00 | 29.00 unread messages | 0.00 | 30.00 | 28.50 | 182,700 | 17.02 | 4.48 | - |
13/01/68
|
29.00 | 29.00 unread messages | 0.00 | 29.50 | 28.75 | 148,700 | 17.02 | 4.48 | - |
10/01/68
|
28.75 | 29.00 unread messages | +0.50 | 29.25 | 28.75 | 78,200 | 17.02 | 4.48 | - |
09/01/68
|
29.00 | 28.50 unread messages | -0.75 | 29.25 | 28.25 | 55,500 | 16.73 | 4.56 | - |
08/01/68
|
29.00 | 29.25 unread messages | +0.25 | 29.25 | 28.00 | 56,700 | 17.17 | 4.44 | - |
07/01/68
|
28.50 | 29.00 unread messages | +1.00 | 29.00 | 28.00 | 95,700 | 17.02 | 4.48 | - |
06/01/68
|
27.75 | 28.00 unread messages | +0.25 | 28.50 | 27.25 | 72,800 | 16.44 | 4.64 | - |
03/01/68
|
27.50 | 27.75 unread messages | +0.50 | 28.25 | 27.50 | 26,200 | 16.29 | 4.68 | - |
02/01/68
|
28.25 | 27.25 unread messages | -1.00 | 28.25 | 27.00 | 9,000 | 16.00 | 4.77 | - |