ราคาหุ้นย้อนหลัง MFEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
5.60 | 5.60 unread messages | +0.05 | 5.60 | 5.55 | 0 | 9.97 | 8.93 | - |
14/05/69
|
5.55 | 5.55 unread messages | -0.05 | 5.65 | 5.55 | 157,300 | 9.88 | 9.01 | - |
13/05/69
|
5.65 | 5.60 unread messages | -0.05 | 5.70 | 5.55 | 196,100 | 9.97 | 8.93 | - |
12/05/69
|
5.70 | 5.65 unread messages | 0.00 | 5.75 | 5.65 | 661,700 | 10.06 | 8.85 | - |
11/05/69
|
5.65 | 5.65 unread messages | 0.00 | 5.75 | 5.65 | 169,500 | 10.06 | 8.85 | - |
08/05/69
|
5.70 | 5.65 unread messages | 0.00 | 5.75 | 5.65 | 150,400 | 10.62 | 8.85 | - |
07/05/69
|
5.60 | 5.65 unread messages | +0.05 | 5.70 | 5.60 | 368,600 | 10.62 | 8.85 | - |
06/05/69
|
5.65 | 5.60 unread messages | -0.55 | 5.65 | 5.60 | 644,700 | 10.53 | 8.93 | - |
05/05/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 1,509,400 | 11.56 | 8.13 | - |
30/04/69
|
6.05 | 6.10 unread messages | +0.10 | 6.15 | 6.05 | 285,400 | 11.47 | 8.20 | - |
29/04/69
|
5.95 | 6.00 unread messages | +0.05 | 6.05 | 5.95 | 126,300 | 11.28 | 8.33 | - |
28/04/69
|
6.05 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 142,900 | 11.19 | 8.40 | - |
27/04/69
|
6.05 | 6.00 unread messages | 0.00 | 6.10 | 6.00 | 231,800 | 11.28 | 8.33 | - |
24/04/69
|
6.00 | 6.00 unread messages | +0.05 | 6.05 | 6.00 | 74,800 | 11.28 | 8.33 | - |
23/04/69
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 72,400 | 11.19 | 8.40 | - |
22/04/69
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 280,500 | 11.19 | 8.40 | - |
21/04/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 136,200 | 11.28 | 8.33 | - |
20/04/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 118,800 | 11.28 | 8.33 | - |
17/04/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 96,300 | 11.28 | 8.33 | - |
10/04/69
|
6.00 | 6.05 unread messages | 0.00 | 6.05 | 6.00 | 62,800 | 11.38 | 8.26 | - |
09/04/69
|
6.05 | 6.05 unread messages | +0.05 | 6.10 | 6.00 | 74,000 | 11.38 | 8.26 | - |
08/04/69
|
5.95 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 176,500 | 11.28 | 8.33 | - |
07/04/69
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 55,300 | 11.28 | 8.33 | - |
03/04/69
|
6.00 | 6.00 unread messages | 0.00 | 6.10 | 6.00 | 85,000 | 11.28 | 8.33 | - |
02/04/69
|
6.05 | 6.00 unread messages | -0.05 | 6.10 | 6.00 | 125,600 | 11.28 | 8.33 | - |
01/04/69
|
6.10 | 6.05 unread messages | 0.00 | 6.15 | 6.05 | 329,200 | 11.38 | 8.26 | - |
31/03/69
|
6.00 | 6.05 unread messages | +0.05 | 6.10 | 6.00 | 76,800 | 11.38 | 8.26 | - |
30/03/69
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 55,800 | 11.28 | 8.33 | - |
27/03/69
|
5.90 | 6.00 unread messages | +0.10 | 6.10 | 5.90 | 117,000 | 11.28 | 8.33 | - |
26/03/69
|
5.90 | 5.90 unread messages | +0.05 | 6.00 | 5.85 | 348,500 | 11.09 | 8.47 | - |
25/03/69
|
5.80 | 5.85 unread messages | +0.10 | 5.90 | 5.80 | 78,800 | 11.00 | 8.55 | - |
24/03/69
|
5.85 | 5.75 unread messages | -0.10 | 5.85 | 5.75 | 70,400 | 10.81 | 8.70 | - |
23/03/69
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.80 | 103,200 | 11.00 | 8.55 | - |
20/03/69
|
5.85 | 5.90 unread messages | 0.00 | 5.90 | 5.85 | 13,400 | 11.09 | 8.47 | - |
19/03/69
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.85 | 36,700 | 11.09 | 8.47 | - |
18/03/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 63,700 | 11.00 | 8.55 | - |
17/03/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 71,800 | 11.00 | 8.55 | - |
16/03/69
|
5.90 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 138,700 | 11.00 | 8.55 | - |
13/03/69
|
5.85 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 107,300 | 11.00 | 8.55 | - |
12/03/69
|
5.80 | 5.90 unread messages | +0.10 | 5.90 | 5.80 | 72,200 | 11.09 | 8.47 | - |
11/03/69
|
5.85 | 5.80 unread messages | 0.00 | 5.85 | 5.80 | 47,700 | 10.91 | 8.62 | - |
10/03/69
|
5.70 | 5.80 unread messages | +0.15 | 5.85 | 5.70 | 77,900 | 10.91 | 8.62 | - |
09/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 262,300 | 10.62 | 8.85 | - |
06/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.75 | 5.65 | 341,200 | 10.62 | 8.85 | - |
05/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.75 | 5.65 | 68,800 | 10.62 | 8.85 | - |
04/03/69
|
5.70 | 5.65 unread messages | -0.10 | 5.70 | 5.60 | 694,500 | 10.62 | 8.85 | - |
02/03/69
|
5.85 | 5.75 unread messages | -0.15 | 5.85 | 5.75 | 294,500 | 10.81 | 8.70 | - |
27/02/69
|
5.90 | 5.90 unread messages | +0.05 | 5.95 | 5.90 | 223,700 | 11.09 | 8.47 | - |
26/02/69
|
5.80 | 5.85 unread messages | +0.05 | 5.90 | 5.75 | 295,900 | 11.00 | 8.55 | - |
25/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 686,700 | 10.91 | 8.62 | - |
24/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.70 | 359,000 | 10.91 | 8.62 | - |
23/02/69
|
5.75 | 5.80 unread messages | +0.15 | 5.90 | 5.65 | 572,700 | 10.91 | 8.62 | - |
20/02/69
|
5.70 | 5.65 unread messages | -0.05 | 5.75 | 5.65 | 102,900 | 11.45 | 8.85 | - |
19/02/69
|
5.60 | 5.70 unread messages | +0.15 | 5.70 | 5.50 | 175,100 | 11.55 | 8.77 | - |
18/02/69
|
5.60 | 5.55 unread messages | 0.00 | 5.60 | 5.45 | 165,200 | 11.24 | 9.01 | - |
17/02/69
|
5.45 | 5.55 unread messages | +0.10 | 5.60 | 5.45 | 117,300 | 11.24 | 9.01 | - |
16/02/69
|
5.45 | 5.45 unread messages | +0.05 | 5.50 | 5.40 | 140,400 | 11.04 | 9.17 | - |
13/02/69
|
5.50 | 5.40 unread messages | -0.15 | 5.50 | 5.40 | 176,700 | 10.94 | 9.26 | - |
12/02/69
|
5.35 | 5.55 unread messages | +0.20 | 5.55 | 5.35 | 153,300 | 11.24 | 9.01 | - |
11/02/69
|
5.40 | 5.35 unread messages | -0.05 | 5.45 | 5.35 | 128,800 | 10.84 | 9.35 | - |
10/02/69
|
5.40 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 69,100 | 10.94 | 9.26 | - |
09/02/69
|
5.35 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 219,000 | 10.84 | 9.35 | - |
06/02/69
|
5.30 | 5.30 unread messages | +0.05 | 5.35 | 5.25 | 86,700 | 10.74 | 9.43 | - |
05/02/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 380,500 | 10.63 | 9.52 | - |
04/02/69
|
5.25 | 5.25 unread messages | -0.05 | 5.30 | 5.25 | 209,700 | 10.63 | 9.52 | - |
03/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 286,700 | 10.74 | 9.43 | - |
02/02/69
|
5.35 | 5.30 unread messages | 0.00 | 5.35 | 5.20 | 464,400 | 10.74 | 9.43 | - |
30/01/69
|
5.30 | 5.30 unread messages | +0.05 | 5.30 | 5.25 | 129,500 | 10.74 | 9.43 | - |
29/01/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 262,900 | 10.63 | 9.52 | - |
28/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 27,300 | 10.63 | 9.52 | - |
27/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 79,200 | 10.63 | 9.52 | - |
26/01/69
|
5.20 | 5.25 unread messages | +0.05 | 5.30 | 5.20 | 31,200 | 10.63 | 9.52 | - |
23/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 113,900 | 10.53 | 9.62 | - |
22/01/69
|
5.30 | 5.20 unread messages | -0.05 | 5.30 | 5.20 | 49,700 | 10.53 | 9.62 | - |
21/01/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 156,800 | 10.63 | 9.52 | - |
20/01/69
|
5.20 | 5.25 unread messages | +0.05 | 5.30 | 5.20 | 169,700 | 10.63 | 9.52 | - |
19/01/69
|
5.30 | 5.20 unread messages | 0.00 | 5.30 | 5.20 | 61,900 | 10.53 | 9.62 | - |
16/01/69
|
5.30 | 5.20 unread messages | -0.05 | 5.35 | 5.20 | 237,900 | 10.53 | 9.62 | - |
15/01/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 35,500 | 10.63 | 9.52 | - |
14/01/69
|
5.25 | 5.25 unread messages | +0.05 | 5.30 | 5.25 | 28,100 | 10.63 | 9.52 | - |
13/01/69
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.20 | 32,100 | 10.53 | 9.62 | - |
12/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 30,500 | 10.63 | 9.52 | - |
09/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 24,800 | 10.63 | 9.52 | - |
08/01/69
|
5.30 | 5.25 unread messages | 0.00 | 5.35 | 5.25 | 31,600 | 10.63 | 9.52 | - |
07/01/69
|
5.25 | 5.25 unread messages | +0.05 | 5.30 | 5.25 | 36,500 | 10.63 | 9.52 | - |
06/01/69
|
5.15 | 5.20 unread messages | +0.05 | 5.30 | 5.15 | 130,100 | 10.53 | 9.62 | - |
05/01/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.10 | 69,700 | 10.43 | 9.71 | - |