ราคาหุ้นย้อนหลัง MGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.06 | 3.16 unread messages | +0.08 | 3.16 | 3.06 | 47,400 | 24.22 | 2.86 | - |
28/04/68
|
3.08 | 3.08 unread messages | 0.00 | 3.08 | 3.08 | 200 | 23.61 | 2.93 | - |
25/04/68
|
3.06 | 3.08 unread messages | +0.02 | 3.16 | 3.06 | 6,900 | 23.61 | 2.93 | - |
24/04/68
|
3.16 | 3.06 unread messages | -0.10 | 3.16 | 3.06 | 7,400 | 23.46 | 2.95 | - |
23/04/68
|
3.16 | 3.16 unread messages | 0.00 | 3.16 | 3.16 | 1,000 | 24.22 | 2.86 | - |
22/04/68
|
3.10 | 3.16 unread messages | 0.00 | 3.16 | 3.00 | 9,300 | 24.22 | 2.86 | - |
21/04/68
|
3.20 | 3.16 unread messages | -0.04 | 3.20 | 3.14 | 15,800 | 24.22 | 2.86 | - |
18/04/68
|
3.14 | 3.20 unread messages | +0.06 | 3.20 | 3.12 | 5,600 | 24.53 | 2.82 | - |
17/04/68
|
3.04 | 3.14 unread messages | +0.10 | 3.20 | 3.04 | 47,300 | 24.07 | 2.87 | - |
16/04/68
|
3.00 | 3.04 unread messages | +0.08 | 3.06 | 3.00 | 33,600 | 23.31 | 2.97 | - |
11/04/68
|
2.92 | 2.96 unread messages | -0.04 | 3.00 | 2.92 | 155,900 | 22.70 | 3.05 | - |
10/04/68
|
3.02 | 3.00 unread messages | 0.00 | 3.10 | 2.92 | 275,000 | 23.01 | 3.01 | - |
09/04/68
|
2.78 | 3.00 unread messages | +0.30 | 3.00 | 2.70 | 212,300 | 23.01 | 3.01 | - |
08/04/68
|
2.78 | 2.70 unread messages | -0.16 | 2.82 | 2.52 | 219,100 | 20.71 | 3.34 | - |
04/04/68
|
2.98 | 2.86 unread messages | -0.04 | 2.98 | 2.80 | 189,300 | 21.94 | 3.15 | - |
03/04/68
|
3.16 | 2.90 unread messages | -0.26 | 3.16 | 2.82 | 711,200 | 22.26 | 3.11 | - |
02/04/68
|
3.14 | 3.16 unread messages | 0.00 | 3.18 | 3.02 | 403,000 | 24.26 | 2.85 | - |
01/04/68
|
3.18 | 3.16 unread messages | -0.06 | 3.26 | 3.14 | 406,700 | 24.27 | 2.85 | - |
31/03/68
|
3.18 | 3.22 unread messages | +0.04 | 3.24 | 3.14 | 439,600 | 24.73 | 2.80 | - |
28/03/68
|
3.16 | 3.18 unread messages | 0.00 | 3.20 | 3.16 | 2,600 | 24.43 | 2.83 | - |
27/03/68
|
3.24 | 3.18 unread messages | -0.08 | 3.24 | 3.14 | 148,800 | 24.43 | 2.83 | - |
26/03/68
|
3.16 | 3.26 unread messages | +0.02 | 3.26 | 3.16 | 171,100 | 25.05 | 2.76 | - |
25/03/68
|
3.30 | 3.24 unread messages | -0.06 | 3.30 | 3.20 | 34,400 | 24.89 | 2.78 | - |
24/03/68
|
3.24 | 3.30 unread messages | 0.00 | 3.32 | 3.20 | 463,400 | 25.36 | 2.73 | - |
21/03/68
|
3.30 | 3.30 unread messages | -0.02 | 3.34 | 3.26 | 89,000 | 25.37 | 2.73 | - |
20/03/68
|
3.26 | 3.32 unread messages | +0.04 | 3.34 | 3.24 | 219,900 | 25.52 | 2.71 | - |
19/03/68
|
3.28 | 3.28 unread messages | +0.06 | 3.28 | 3.26 | 9,100 | 25.21 | 2.74 | - |
18/03/68
|
3.26 | 3.22 unread messages | -0.04 | 3.30 | 3.22 | 97,000 | 24.75 | 2.80 | - |
17/03/68
|
3.18 | 3.26 unread messages | +0.10 | 3.28 | 3.00 | 89,700 | 25.06 | 2.76 | - |
14/03/68
|
3.10 | 3.16 unread messages | +0.12 | 3.16 | 3.06 | 48,300 | 24.29 | 2.85 | - |
13/03/68
|
3.12 | 3.04 unread messages | -0.12 | 3.12 | 3.04 | 4,600 | 23.37 | 2.96 | - |
12/03/68
|
3.18 | 3.16 unread messages | +0.14 | 3.30 | 3.10 | 2,200 | 24.29 | 2.85 | - |
11/03/68
|
3.00 | 3.02 unread messages | 0.00 | 3.06 | 3.00 | 13,600 | 23.22 | 2.98 | - |
10/03/68
|
3.06 | 3.02 unread messages | -0.02 | 3.06 | 3.02 | 8,200 | 23.22 | 2.98 | - |
07/03/68
|
2.98 | 3.04 unread messages | +0.08 | 3.12 | 2.94 | 9,800 | 23.37 | 2.96 | - |
06/03/68
|
3.00 | 2.96 unread messages | -0.06 | 3.06 | 2.96 | 5,400 | 22.75 | 3.04 | - |
05/03/68
|
2.94 | 3.02 unread messages | +0.06 | 3.02 | 2.94 | 7,100 | 23.22 | 2.98 | - |
04/03/68
|
3.00 | 2.96 unread messages | -0.04 | 3.00 | 2.96 | 42,700 | 22.75 | 3.04 | - |
03/03/68
|
2.94 | 3.00 unread messages | +0.06 | 3.00 | 2.90 | 93,600 | 23.06 | 3.00 | - |
28/02/68
|
2.84 | 2.94 unread messages | +0.12 | 3.38 | 2.72 | 218,300 | 22.60 | 3.06 | - |
27/02/68
|
2.70 | 2.82 unread messages | +0.02 | 2.82 | 2.68 | 284,000 | 21.68 | 3.19 | - |
26/02/68
|
2.68 | 2.80 unread messages | +0.08 | 2.80 | 2.58 | 316,800 | 21.52 | 0.00 | - |
25/02/68
|
2.84 | 2.72 unread messages | -0.08 | 2.86 | 2.64 | 54,500 | 33.33 | 0.00 | - |
24/02/68
|
2.78 | 2.80 unread messages | -0.04 | 2.80 | 2.68 | 28,100 | 34.31 | 0.00 | - |
21/02/68
|
2.86 | 2.84 unread messages | -0.02 | 2.86 | 2.68 | 182,000 | 34.80 | 0.00 | - |
20/02/68
|
2.96 | 2.86 unread messages | +0.02 | 2.96 | 2.68 | 121,400 | 35.04 | 0.00 | - |
19/02/68
|
2.72 | 2.84 unread messages | +0.06 | 2.84 | 2.72 | 333,500 | 34.80 | 0.00 | - |
18/02/68
|
2.80 | 2.78 unread messages | +0.08 | 2.82 | 2.72 | 164,500 | 34.06 | 0.00 | - |
17/02/68
|
2.78 | 2.70 unread messages | -0.10 | 2.84 | 2.60 | 246,300 | 33.08 | 0.00 | - |
14/02/68
|
2.70 | 2.80 unread messages | +0.16 | 2.80 | 2.70 | 109,100 | 34.31 | 0.00 | - |
13/02/68
|
2.58 | 2.64 unread messages | +0.04 | 2.64 | 2.56 | 72,600 | 32.35 | 0.00 | - |
11/02/68
|
2.56 | 2.60 unread messages | +0.04 | 2.60 | 2.40 | 130,400 | 31.86 | 0.00 | - |
10/02/68
|
2.54 | 2.56 unread messages | 0.00 | 2.60 | 2.44 | 140,100 | 31.37 | 0.00 | - |
07/02/68
|
2.30 | 2.56 unread messages | +0.32 | 2.58 | 2.30 | 32,500 | 31.37 | 0.00 | - |
06/02/68
|
2.60 | 2.24 unread messages | -0.36 | 2.72 | 2.24 | 122,300 | 27.44 | 0.00 | - |
05/02/68
|
2.66 | 2.60 unread messages | 0.00 | 2.68 | 2.36 | 29,300 | 31.86 | 0.00 | - |
04/02/68
|
2.46 | 2.60 unread messages | +0.24 | 2.68 | 2.46 | 22,500 | 31.86 | 0.00 | - |
03/02/68
|
2.34 | 2.36 unread messages | -0.16 | 2.48 | 2.26 | 46,500 | 28.91 | 0.00 | - |
31/01/68
|
2.44 | 2.52 unread messages | +0.10 | 2.68 | 2.20 | 419,300 | 30.88 | 0.00 | - |
30/01/68
|
2.72 | 2.42 unread messages | -0.26 | 2.78 | 2.40 | 347,900 | 29.65 | 0.00 | - |
29/01/68
|
2.76 | 2.68 unread messages | -0.08 | 2.84 | 2.68 | 158,000 | 32.84 | 0.00 | - |
28/01/68
|
2.88 | 2.76 unread messages | -0.10 | 2.88 | 2.76 | 221,000 | 33.82 | 0.00 | - |
27/01/68
|
2.88 | 2.86 unread messages | -0.02 | 2.90 | 2.84 | 64,600 | 35.04 | 0.00 | - |
24/01/68
|
2.90 | 2.88 unread messages | +0.08 | 2.90 | 2.88 | 10,500 | 35.29 | 0.00 | - |
23/01/68
|
2.94 | 2.80 unread messages | -0.10 | 2.94 | 2.80 | 281,700 | 34.31 | 0.00 | - |
22/01/68
|
2.90 | 2.90 unread messages | +0.08 | 3.30 | 2.84 | 131,400 | 35.53 | 0.00 | - |
21/01/68
|
2.90 | 2.82 unread messages | -0.06 | 3.02 | 2.82 | 243,700 | 34.55 | 0.00 | - |
20/01/68
|
3.00 | 2.88 unread messages | -0.06 | 3.02 | 2.88 | 93,600 | 35.29 | 0.00 | - |
17/01/68
|
3.04 | 2.94 unread messages | -0.06 | 3.06 | 2.92 | 1,285,600 | 36.02 | 0.00 | - |
16/01/68
|
3.18 | 3.00 unread messages | -0.24 | 3.22 | 3.00 | 354,200 | 36.76 | 0.00 | - |
15/01/68
|
3.30 | 3.24 unread messages | -0.06 | 3.30 | 3.20 | 172,400 | 39.70 | 0.00 | - |
14/01/68
|
3.60 | 3.30 unread messages | -0.16 | 3.60 | 3.30 | 57,500 | 40.43 | 0.00 | - |
13/01/68
|
3.60 | 3.46 unread messages | -0.12 | 3.74 | 3.46 | 35,300 | 42.39 | 0.00 | - |
10/01/68
|
3.26 | 3.58 unread messages | +0.18 | 3.62 | 3.20 | 628,300 | 43.86 | 0.00 | - |
09/01/68
|
3.90 | 3.40 unread messages | -0.50 | 3.92 | 3.06 | 2,088,500 | 41.66 | 0.00 | - |
08/01/68
|
3.94 | 3.90 unread messages | -0.06 | 3.94 | 3.90 | 6,800 | 47.78 | 0.00 | - |
07/01/68
|
3.90 | 3.96 unread messages | +0.06 | 3.96 | 3.82 | 76,000 | 48.52 | 0.00 | - |
06/01/68
|
4.02 | 3.90 unread messages | -0.16 | 4.04 | 3.90 | 255,500 | 47.78 | 0.00 | - |
03/01/68
|
4.40 | 4.06 unread messages | -0.24 | 4.40 | 4.06 | 42,100 | 49.74 | 0.00 | - |
02/01/68
|
4.50 | 4.30 unread messages | -0.08 | 4.50 | 4.30 | 27,700 | 52.68 | 0.00 | - |