ราคาหุ้นย้อนหลัง MGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.62 | 4.72 unread messages | +0.14 | 4.80 | 4.58 | 2,241,600 | 4.09 | 5.30 | - |
29/04/69
|
4.56 | 4.58 unread messages | 0.00 | 4.64 | 4.56 | 111,500 | 3.97 | 5.46 | - |
28/04/69
|
4.68 | 4.58 unread messages | -0.08 | 4.70 | 4.58 | 251,400 | 3.97 | 5.46 | - |
27/04/69
|
4.70 | 4.66 unread messages | -0.02 | 4.72 | 4.66 | 114,300 | 4.04 | 5.36 | - |
24/04/69
|
4.58 | 4.68 unread messages | +0.04 | 4.70 | 4.58 | 281,800 | 4.06 | 5.34 | - |
23/04/69
|
4.58 | 4.64 unread messages | +0.02 | 4.70 | 4.56 | 370,700 | 4.03 | 5.39 | - |
22/04/69
|
4.54 | 4.62 unread messages | +0.06 | 4.64 | 4.54 | 96,900 | 4.01 | 5.41 | - |
21/04/69
|
4.58 | 4.56 unread messages | -0.06 | 4.68 | 4.56 | 314,500 | 3.96 | 5.48 | - |
20/04/69
|
4.58 | 4.62 unread messages | +0.04 | 4.64 | 4.52 | 71,900 | 4.01 | 5.41 | - |
17/04/69
|
4.56 | 4.58 unread messages | +0.02 | 4.60 | 4.54 | 179,700 | 3.97 | 5.46 | - |
10/04/69
|
4.50 | 4.50 unread messages | +0.06 | 4.50 | 4.44 | 164,000 | 3.90 | 5.56 | - |
09/04/69
|
4.58 | 4.44 unread messages | -0.18 | 4.58 | 4.44 | 212,300 | 3.85 | 5.63 | - |
08/04/69
|
4.60 | 4.62 unread messages | +0.02 | 4.64 | 4.56 | 349,400 | 4.01 | 5.41 | - |
07/04/69
|
4.60 | 4.60 unread messages | +0.04 | 4.66 | 4.58 | 351,700 | 3.99 | 5.43 | - |
03/04/69
|
4.60 | 4.56 unread messages | 0.00 | 4.66 | 4.52 | 800,400 | 3.96 | 5.48 | - |
02/04/69
|
4.50 | 4.56 unread messages | +0.04 | 4.56 | 4.44 | 167,300 | 3.96 | 5.48 | - |
01/04/69
|
4.50 | 4.52 unread messages | +0.02 | 4.52 | 4.36 | 284,300 | 3.92 | 5.53 | - |
31/03/69
|
4.32 | 4.50 unread messages | +0.22 | 4.50 | 4.30 | 347,500 | 3.90 | 5.56 | - |
30/03/69
|
4.32 | 4.28 unread messages | -0.02 | 4.32 | 4.24 | 41,200 | 3.71 | 5.84 | - |
27/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.36 | 4.28 | 230,900 | 3.73 | 5.81 | - |
26/03/69
|
4.40 | 4.30 unread messages | -0.04 | 4.44 | 4.30 | 251,000 | 3.73 | 5.81 | - |
25/03/69
|
4.26 | 4.34 unread messages | +0.10 | 4.38 | 4.26 | 165,800 | 3.77 | 5.76 | - |
24/03/69
|
4.20 | 4.24 unread messages | +0.04 | 4.24 | 4.14 | 21,100 | 3.68 | 5.90 | - |
23/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.10 | 19,700 | 3.64 | 5.95 | - |
20/03/69
|
4.18 | 4.20 unread messages | +0.04 | 4.22 | 4.18 | 6,500 | 3.64 | 5.95 | - |
19/03/69
|
4.28 | 4.16 unread messages | -0.08 | 4.28 | 4.16 | 11,100 | 3.61 | 6.01 | - |
18/03/69
|
4.24 | 4.24 unread messages | 0.00 | 4.28 | 4.24 | 10,700 | 3.68 | 5.90 | - |
17/03/69
|
4.32 | 4.24 unread messages | -0.08 | 4.32 | 4.24 | 84,900 | 3.68 | 5.90 | - |
16/03/69
|
4.20 | 4.32 unread messages | +0.12 | 4.38 | 4.20 | 156,300 | 3.64 | 5.95 | - |
13/03/69
|
4.16 | 4.20 unread messages | 0.00 | 4.24 | 4.14 | 76,400 | 3.64 | 5.95 | - |
12/03/69
|
4.12 | 4.20 unread messages | +0.08 | 4.20 | 4.12 | 27,600 | 3.64 | 5.95 | - |
11/03/69
|
4.16 | 4.12 unread messages | -0.08 | 4.20 | 4.12 | 31,300 | 3.57 | 6.07 | - |
10/03/69
|
4.10 | 4.20 unread messages | +0.02 | 4.28 | 4.10 | 110,800 | 3.64 | 5.95 | - |
09/03/69
|
4.14 | 4.18 unread messages | -0.10 | 4.20 | 4.10 | 178,700 | 3.63 | 5.98 | - |
06/03/69
|
4.16 | 4.28 unread messages | +0.14 | 4.28 | 4.14 | 196,600 | 3.71 | 5.84 | - |
05/03/69
|
4.14 | 4.14 unread messages | 0.00 | 4.22 | 4.10 | 177,400 | 3.59 | 6.04 | - |
04/03/69
|
4.34 | 4.14 unread messages | -0.30 | 4.34 | 4.10 | 156,500 | 3.59 | 6.04 | - |
02/03/69
|
4.58 | 4.44 unread messages | -0.14 | 4.58 | 4.36 | 120,700 | 3.85 | 5.63 | - |
27/02/69
|
4.52 | 4.58 unread messages | -0.02 | 4.58 | 4.34 | 434,600 | 3.97 | 5.46 | - |
26/02/69
|
4.58 | 4.60 unread messages | 0.00 | 4.60 | 4.46 | 452,300 | 3.99 | 5.43 | - |
25/02/69
|
4.70 | 4.60 unread messages | +0.24 | 4.78 | 4.46 | 3,597,300 | 3.99 | 5.43 | - |
24/02/69
|
4.36 | 4.36 unread messages | -0.08 | 4.44 | 4.30 | 128,200 | 10.61 | 2.08 | - |
23/02/69
|
4.42 | 4.44 unread messages | -0.06 | 4.48 | 4.38 | 28,100 | 10.81 | 2.04 | - |
20/02/69
|
4.50 | 4.50 unread messages | -0.04 | 4.54 | 4.38 | 81,400 | 10.95 | 2.01 | - |
19/02/69
|
4.40 | 4.54 unread messages | +0.02 | 4.54 | 4.36 | 96,600 | 11.05 | 1.99 | - |
18/02/69
|
4.50 | 4.52 unread messages | +0.04 | 4.52 | 4.32 | 159,000 | 11.00 | 2.00 | - |
17/02/69
|
4.48 | 4.48 unread messages | 0.00 | 4.48 | 4.16 | 46,500 | 10.91 | 2.02 | - |
16/02/69
|
4.50 | 4.48 unread messages | +0.08 | 4.50 | 4.40 | 60,500 | 10.91 | 2.02 | - |
13/02/69
|
4.46 | 4.40 unread messages | +0.04 | 4.56 | 4.10 | 316,300 | 10.71 | 2.06 | - |
12/02/69
|
4.22 | 4.36 unread messages | +0.14 | 4.36 | 4.22 | 177,200 | 10.61 | 2.08 | - |
11/02/69
|
4.20 | 4.22 unread messages | +0.04 | 4.22 | 4.10 | 104,600 | 10.27 | 2.14 | - |
10/02/69
|
4.14 | 4.18 unread messages | +0.04 | 4.20 | 4.06 | 83,400 | 10.18 | 2.17 | - |
09/02/69
|
4.04 | 4.14 unread messages | +0.08 | 4.18 | 4.02 | 44,000 | 10.08 | 2.19 | - |
06/02/69
|
4.20 | 4.06 unread messages | +0.04 | 4.20 | 4.02 | 19,600 | 9.88 | 2.23 | - |
05/02/69
|
4.00 | 4.02 unread messages | 0.00 | 4.20 | 3.98 | 28,300 | 9.79 | 2.25 | - |
04/02/69
|
3.94 | 4.02 unread messages | +0.02 | 4.04 | 3.94 | 10,200 | 9.79 | 2.25 | - |
03/02/69
|
3.94 | 4.00 unread messages | -0.08 | 4.06 | 3.92 | 5,500 | 9.74 | 2.26 | - |
02/02/69
|
4.14 | 4.08 unread messages | -0.02 | 4.14 | 3.94 | 18,000 | 9.93 | 2.22 | - |
30/01/69
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 3.98 | 39,700 | 9.98 | 2.21 | - |
29/01/69
|
4.22 | 4.10 unread messages | +0.08 | 4.22 | 3.96 | 67,200 | 9.98 | 2.21 | - |
28/01/69
|
4.22 | 4.02 unread messages | -0.20 | 4.22 | 4.02 | 39,100 | 9.79 | 2.25 | - |
27/01/69
|
4.24 | 4.22 unread messages | -0.02 | 4.24 | 4.22 | 1,600 | 10.27 | 2.14 | - |
26/01/69
|
4.26 | 4.24 unread messages | -0.02 | 4.26 | 4.20 | 1,000 | 10.32 | 2.13 | - |
23/01/69
|
4.38 | 4.26 unread messages | -0.04 | 4.38 | 4.26 | 7,800 | 10.37 | 2.12 | - |
22/01/69
|
4.34 | 4.30 unread messages | -0.04 | 4.34 | 4.24 | 6,400 | 10.47 | 2.10 | - |
21/01/69
|
4.18 | 4.34 unread messages | +0.12 | 4.36 | 4.18 | 8,900 | 10.56 | 2.09 | - |
20/01/69
|
4.14 | 4.22 unread messages | -0.12 | 4.30 | 4.14 | 2,900 | 10.27 | 2.14 | - |
19/01/69
|
4.42 | 4.34 unread messages | -0.04 | 4.42 | 4.18 | 37,300 | 10.56 | 2.09 | - |
16/01/69
|
4.42 | 4.38 unread messages | +0.06 | 4.42 | 4.38 | 2,500 | 10.66 | 2.07 | - |
15/01/69
|
4.20 | 4.32 unread messages | +0.04 | 4.32 | 4.20 | 3,000 | 10.52 | 2.09 | - |
14/01/69
|
4.26 | 4.28 unread messages | +0.04 | 4.30 | 4.06 | 2,600 | 10.42 | 2.11 | - |
13/01/69
|
4.24 | 4.24 unread messages | -0.08 | 4.26 | 4.20 | 4,300 | 10.32 | 2.13 | - |
12/01/69
|
4.36 | 4.32 unread messages | -0.04 | 4.38 | 4.20 | 8,500 | 10.52 | 2.09 | - |
09/01/69
|
4.44 | 4.36 unread messages | -0.08 | 4.44 | 4.30 | 4,400 | 10.61 | 2.08 | - |
08/01/69
|
4.34 | 4.44 unread messages | +0.14 | 4.50 | 4.00 | 15,900 | 10.81 | 2.04 | - |
07/01/69
|
4.40 | 4.30 unread messages | +0.02 | 4.40 | 4.28 | 8,800 | 10.47 | 2.10 | - |
06/01/69
|
4.20 | 4.28 unread messages | -0.18 | 4.40 | 4.20 | 33,300 | 10.42 | 2.11 | - |
05/01/69
|
4.42 | 4.46 unread messages | +0.06 | 4.52 | 4.40 | 39,600 | 10.86 | 2.03 | - |