ราคาหุ้นย้อนหลัง MFEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 5.95 | 637,900 | 9.81 | 8.26 | - |
28/04/68
|
6.00 | 6.00 unread messages | +0.05 | 6.05 | 6.00 | 392,300 | 9.73 | 8.33 | - |
25/04/68
|
5.95 | 5.95 unread messages | +0.05 | 6.00 | 5.95 | 588,200 | 9.65 | 8.40 | - |
24/04/68
|
5.95 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 136,500 | 9.57 | 8.47 | - |
23/04/68
|
5.95 | 5.90 unread messages | -0.05 | 6.05 | 5.90 | 346,600 | 9.57 | 8.47 | - |
22/04/68
|
6.00 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 88,700 | 9.65 | 8.40 | - |
21/04/68
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 80,500 | 9.57 | 8.47 | - |
18/04/68
|
5.85 | 6.00 unread messages | +0.15 | 6.00 | 5.85 | 128,600 | 9.73 | 8.33 | - |
17/04/68
|
5.85 | 5.85 unread messages | +0.05 | 5.90 | 5.80 | 68,500 | 9.49 | 8.55 | - |
16/04/68
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.80 | 62,500 | 9.40 | 8.62 | - |
11/04/68
|
5.80 | 5.80 unread messages | +0.05 | 5.85 | 5.80 | 179,300 | 9.40 | 8.62 | - |
10/04/68
|
5.70 | 5.75 unread messages | +0.10 | 5.80 | 5.65 | 313,400 | 9.32 | 8.70 | - |
09/04/68
|
5.75 | 5.65 unread messages | 0.00 | 5.75 | 5.65 | 125,100 | 9.16 | 8.85 | - |
08/04/68
|
5.65 | 5.65 unread messages | -0.05 | 5.75 | 5.45 | 418,000 | 9.16 | 8.85 | - |
04/04/68
|
5.80 | 5.70 unread messages | -0.15 | 5.80 | 5.70 | 206,600 | 9.24 | 8.77 | - |
03/04/68
|
5.85 | 5.85 unread messages | 0.00 | 5.85 | 5.70 | 262,100 | 9.49 | 8.55 | - |
02/04/68
|
5.85 | 5.85 unread messages | -0.05 | 5.90 | 5.80 | 379,700 | 9.49 | 8.55 | - |
01/04/68
|
5.85 | 5.90 unread messages | -0.05 | 5.90 | 5.80 | 267,000 | 9.57 | 8.47 | - |
31/03/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.80 | 329,900 | 9.65 | 8.40 | - |
28/03/68
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.95 | 11,000 | 9.65 | 8.40 | - |
27/03/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 48,500 | 9.65 | 8.40 | - |
26/03/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 85,700 | 9.73 | 8.33 | - |
25/03/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 212,200 | 9.65 | 8.40 | - |
24/03/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 53,600 | 9.65 | 8.40 | - |
21/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 135,700 | 9.73 | 8.33 | - |
20/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 340,100 | 9.73 | 8.33 | - |
19/03/68
|
5.85 | 6.00 unread messages | +0.10 | 6.00 | 5.85 | 210,800 | 9.73 | 8.33 | - |
18/03/68
|
5.95 | 5.90 unread messages | 0.00 | 6.00 | 5.90 | 201,000 | 9.57 | 8.47 | - |
17/03/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 28,900 | 9.57 | 8.47 | - |
14/03/68
|
5.85 | 5.95 unread messages | +0.10 | 5.95 | 5.85 | 173,300 | 9.65 | 8.40 | - |
13/03/68
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 84,300 | 9.49 | 8.55 | - |
12/03/68
|
5.90 | 5.90 unread messages | 0.00 | 6.00 | 5.85 | 178,500 | 9.57 | 8.47 | - |
11/03/68
|
5.95 | 5.90 unread messages | 0.00 | 6.00 | 5.90 | 185,100 | 9.57 | 8.47 | - |
10/03/68
|
6.00 | 5.90 unread messages | -0.05 | 6.00 | 5.90 | 62,500 | 9.57 | 8.47 | - |
07/03/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 91,900 | 9.65 | 8.40 | - |
06/03/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 81,000 | 9.65 | 8.40 | - |
05/03/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 84,900 | 9.65 | 8.40 | - |
04/03/68
|
5.95 | 5.95 unread messages | -0.10 | 6.05 | 5.95 | 72,900 | 9.65 | 8.40 | - |
03/03/68
|
6.10 | 6.05 unread messages | -0.05 | 6.10 | 5.95 | 150,600 | 9.81 | 8.26 | - |
28/02/68
|
5.90 | 6.10 unread messages | +0.15 | 6.10 | 5.90 | 467,400 | 9.89 | 8.20 | - |
27/02/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.85 | 236,300 | 9.65 | 8.40 | - |
26/02/68
|
5.80 | 6.00 unread messages | +0.25 | 6.00 | 5.70 | 521,400 | 9.73 | 8.33 | - |
25/02/68
|
5.65 | 5.75 unread messages | 0.00 | 5.75 | 5.60 | 313,700 | 12.92 | 6.96 | - |
24/02/68
|
5.70 | 5.75 unread messages | 0.00 | 5.75 | 5.60 | 172,700 | 12.92 | 6.96 | - |
21/02/68
|
5.65 | 5.75 unread messages | +0.10 | 5.75 | 5.60 | 97,000 | 12.92 | 6.96 | - |
20/02/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 158,600 | 12.70 | 7.08 | - |
19/02/68
|
5.60 | 5.65 unread messages | +0.05 | 5.65 | 5.55 | 160,100 | 12.70 | 7.08 | - |
18/02/68
|
5.55 | 5.60 unread messages | +0.05 | 5.75 | 5.55 | 419,600 | 12.58 | 7.14 | - |
17/02/68
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.40 | 248,200 | 12.47 | 7.21 | - |
14/02/68
|
5.55 | 5.50 unread messages | -0.05 | 5.65 | 5.45 | 187,600 | 12.36 | 7.27 | - |
13/02/68
|
5.65 | 5.55 unread messages | -0.05 | 5.70 | 5.50 | 261,700 | 12.47 | 7.21 | - |
11/02/68
|
5.55 | 5.60 unread messages | +0.10 | 5.65 | 5.55 | 75,900 | 12.58 | 7.14 | - |
10/02/68
|
5.65 | 5.50 unread messages | -0.10 | 5.65 | 5.50 | 100,500 | 12.36 | 7.27 | - |
07/02/68
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.55 | 35,300 | 12.58 | 7.14 | - |
06/02/68
|
5.65 | 5.60 unread messages | -0.05 | 5.70 | 5.60 | 35,100 | 12.58 | 7.14 | - |
05/02/68
|
5.65 | 5.65 unread messages | 0.00 | 5.75 | 5.65 | 106,200 | 12.70 | 7.08 | - |
04/02/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 136,000 | 12.70 | 7.08 | - |
03/02/68
|
5.75 | 5.70 unread messages | -0.15 | 5.75 | 5.65 | 87,200 | 12.81 | 7.02 | - |
31/01/68
|
5.85 | 5.85 unread messages | -0.05 | 5.85 | 5.70 | 345,200 | 13.15 | 6.84 | - |
30/01/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.70 | 64,200 | 13.26 | 6.78 | - |
29/01/68
|
5.85 | 5.95 unread messages | +0.10 | 5.95 | 5.75 | 83,400 | 13.37 | 6.72 | - |
28/01/68
|
5.70 | 5.85 unread messages | +0.15 | 5.85 | 5.70 | 31,500 | 13.15 | 6.84 | - |
27/01/68
|
5.80 | 5.70 unread messages | -0.05 | 5.85 | 5.70 | 108,800 | 12.81 | 7.02 | - |
24/01/68
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 68,800 | 12.92 | 6.96 | - |
23/01/68
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 63,100 | 12.92 | 6.96 | - |
22/01/68
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 39,300 | 12.92 | 6.96 | - |
21/01/68
|
5.70 | 5.75 unread messages | +0.10 | 5.75 | 5.70 | 51,500 | 12.92 | 6.96 | - |
20/01/68
|
5.65 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 39,700 | 12.70 | 7.08 | - |
17/01/68
|
5.75 | 5.70 unread messages | -0.05 | 5.80 | 5.65 | 57,400 | 12.81 | 7.02 | - |
16/01/68
|
5.80 | 5.75 unread messages | -0.05 | 5.85 | 5.70 | 115,400 | 12.92 | 6.96 | - |
15/01/68
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.75 | 166,800 | 13.03 | 6.90 | - |
14/01/68
|
5.85 | 5.80 unread messages | -0.10 | 5.90 | 5.80 | 89,300 | 13.03 | 6.90 | - |
13/01/68
|
5.90 | 5.90 unread messages | 0.00 | 5.90 | 5.85 | 125,500 | 13.26 | 6.78 | - |
10/01/68
|
5.85 | 5.90 unread messages | +0.05 | 5.95 | 5.85 | 245,700 | 13.26 | 6.78 | - |
09/01/68
|
6.00 | 5.85 unread messages | -0.15 | 6.00 | 5.75 | 298,000 | 13.15 | 6.84 | - |
08/01/68
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 10,000 | 13.48 | 6.67 | - |
07/01/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.85 | 139,100 | 13.48 | 6.67 | - |
06/01/68
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 178,000 | 13.37 | 6.72 | - |
03/01/68
|
6.05 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 269,400 | 13.48 | 6.67 | - |
02/01/68
|
6.20 | 6.00 unread messages | -0.10 | 6.20 | 5.95 | 284,800 | 13.48 | 6.67 | - |