ราคาหุ้นย้อนหลัง MGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
5.40 | 5.35 unread messages | 0.00 | 5.50 | 5.30 | 192,200 | 7.84 | 4.67 | - |
17/03/69
|
5.35 | 5.35 unread messages | +0.05 | 5.45 | 5.25 | 506,800 | 7.84 | 4.67 | - |
16/03/69
|
5.35 | 5.30 unread messages | -0.05 | 5.35 | 5.20 | 99,400 | 7.84 | 4.67 | - |
13/03/69
|
5.40 | 5.35 unread messages | 0.00 | 5.40 | 5.25 | 84,100 | 7.84 | 4.67 | - |
12/03/69
|
5.35 | 5.35 unread messages | +0.05 | 5.35 | 5.30 | 125,000 | 7.84 | 4.67 | - |
11/03/69
|
5.35 | 5.30 unread messages | -0.05 | 5.55 | 5.25 | 452,500 | 7.77 | 4.72 | - |
10/03/69
|
5.30 | 5.35 unread messages | +0.10 | 5.45 | 5.20 | 381,900 | 7.84 | 4.67 | - |
09/03/69
|
5.10 | 5.25 unread messages | -0.05 | 5.25 | 5.00 | 236,300 | 7.69 | 4.76 | - |
06/03/69
|
5.40 | 5.30 unread messages | -0.10 | 5.50 | 5.30 | 120,800 | 7.77 | 4.72 | - |
05/03/69
|
5.35 | 5.40 unread messages | 0.00 | 5.60 | 5.35 | 259,000 | 7.91 | 4.63 | - |
04/03/69
|
5.65 | 5.40 unread messages | -0.30 | 5.70 | 5.15 | 435,500 | 7.91 | 4.63 | - |
02/03/69
|
5.95 | 5.70 unread messages | -0.35 | 6.00 | 5.55 | 801,600 | 8.35 | 4.39 | - |
27/02/69
|
6.00 | 6.05 unread messages | 0.00 | 6.30 | 6.00 | 407,800 | 8.86 | 4.13 | - |
26/02/69
|
6.15 | 6.05 unread messages | -0.05 | 6.15 | 6.05 | 221,400 | 8.86 | 4.13 | - |
25/02/69
|
6.25 | 6.10 unread messages | -0.10 | 6.25 | 6.05 | 591,000 | 8.94 | 4.10 | - |
24/02/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.10 | 268,000 | 9.08 | 4.03 | - |
23/02/69
|
6.35 | 6.15 unread messages | -0.20 | 6.50 | 6.05 | 1,274,500 | 9.01 | 4.07 | - |
20/02/69
|
6.60 | 6.35 unread messages | -0.20 | 6.65 | 6.30 | 782,800 | 9.30 | 3.94 | - |
19/02/69
|
6.95 | 6.55 unread messages | -0.15 | 6.95 | 6.55 | 2,265,100 | 9.60 | 3.82 | - |
18/02/69
|
6.25 | 6.70 unread messages | +0.70 | 6.70 | 6.20 | 5,654,300 | 9.82 | 3.73 | - |
17/02/69
|
5.90 | 6.00 unread messages | +0.10 | 6.05 | 5.90 | 301,400 | 7.46 | 3.85 | - |
16/02/69
|
5.95 | 5.90 unread messages | -0.05 | 6.05 | 5.90 | 294,800 | 7.33 | 3.92 | - |
13/02/69
|
6.10 | 5.95 unread messages | -0.10 | 6.10 | 5.95 | 396,200 | 7.39 | 3.88 | - |
12/02/69
|
5.85 | 6.05 unread messages | +0.10 | 6.15 | 5.85 | 673,100 | 7.52 | 3.82 | - |
11/02/69
|
5.90 | 5.95 unread messages | 0.00 | 6.10 | 5.90 | 273,000 | 7.39 | 3.88 | - |
10/02/69
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 318,400 | 7.39 | 3.88 | - |
09/02/69
|
5.80 | 5.90 unread messages | +0.15 | 5.90 | 5.80 | 411,400 | 7.33 | 3.92 | - |
06/02/69
|
5.65 | 5.75 unread messages | +0.10 | 6.05 | 5.65 | 1,187,600 | 7.15 | 4.02 | - |
05/02/69
|
5.70 | 5.65 unread messages | 0.00 | 5.80 | 5.65 | 272,800 | 7.02 | 4.09 | - |
04/02/69
|
5.60 | 5.65 unread messages | +0.10 | 5.80 | 5.55 | 460,900 | 7.02 | 4.09 | - |
03/02/69
|
5.40 | 5.55 unread messages | +0.15 | 5.60 | 5.40 | 160,400 | 6.90 | 4.16 | - |
02/02/69
|
5.50 | 5.40 unread messages | -0.15 | 5.55 | 5.40 | 109,100 | 6.71 | 4.28 | - |
30/01/69
|
5.65 | 5.55 unread messages | -0.15 | 5.70 | 5.55 | 69,600 | 6.90 | 4.16 | - |
29/01/69
|
5.80 | 5.70 unread messages | -0.10 | 5.80 | 5.55 | 262,400 | 7.08 | 4.05 | - |
28/01/69
|
6.05 | 5.80 unread messages | -0.30 | 6.05 | 5.80 | 610,200 | 7.21 | 3.98 | - |
27/01/69
|
6.00 | 6.10 unread messages | +0.10 | 6.40 | 6.00 | 1,063,600 | 7.58 | 3.79 | - |
26/01/69
|
6.15 | 6.00 unread messages | -0.15 | 6.15 | 5.95 | 321,900 | 7.46 | 3.85 | - |
23/01/69
|
6.10 | 6.15 unread messages | +0.10 | 6.20 | 6.00 | 217,200 | 7.64 | 3.76 | - |
22/01/69
|
6.05 | 6.05 unread messages | 0.00 | 6.40 | 6.05 | 1,274,200 | 7.52 | 3.82 | - |
21/01/69
|
6.00 | 6.05 unread messages | -0.05 | 6.15 | 6.00 | 293,700 | 7.52 | 3.82 | - |
20/01/69
|
6.00 | 6.10 unread messages | +0.10 | 6.35 | 5.95 | 1,679,500 | 7.58 | 3.79 | - |
19/01/69
|
5.85 | 6.00 unread messages | 0.00 | 6.20 | 5.80 | 968,600 | 7.46 | 3.85 | - |
16/01/69
|
5.20 | 6.00 unread messages | +0.85 | 6.40 | 5.15 | 3,180,500 | 7.46 | 3.85 | - |
15/01/69
|
5.00 | 5.15 unread messages | +0.05 | 5.15 | 5.00 | 91,200 | 6.40 | 4.49 | - |
14/01/69
|
4.92 | 5.10 unread messages | 0.00 | 5.15 | 4.92 | 186,100 | 6.34 | 4.53 | - |
13/01/69
|
5.25 | 5.10 unread messages | -0.15 | 5.25 | 4.96 | 383,400 | 6.34 | 4.53 | - |
12/01/69
|
5.65 | 5.25 unread messages | -0.35 | 5.65 | 5.10 | 244,100 | 6.52 | 4.40 | - |
09/01/69
|
5.75 | 5.60 unread messages | +0.05 | 5.75 | 5.60 | 54,300 | 6.96 | 4.13 | - |
08/01/69
|
5.75 | 5.55 unread messages | -0.15 | 5.85 | 5.55 | 225,400 | 6.90 | 4.16 | - |
07/01/69
|
5.60 | 5.70 unread messages | +0.15 | 5.70 | 5.50 | 92,800 | 7.08 | 4.05 | - |
06/01/69
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.50 | 49,100 | 6.90 | 4.16 | - |
05/01/69
|
5.75 | 5.60 unread messages | -0.05 | 5.75 | 5.50 | 136,300 | 6.96 | 4.13 | - |