ราคาหุ้นย้อนหลัง MGT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
1.98 | 2.00 unread messages | +0.05 | 2.04 | 1.98 | 0 | 7.68 | 4.25 | - |
14/05/69
|
1.92 | 1.95 unread messages | +0.01 | 1.95 | 1.92 | 160,800 | 7.78 | 4.36 | - |
13/05/69
|
1.93 | 1.94 unread messages | +0.01 | 1.96 | 1.92 | 153,900 | 7.74 | 4.38 | - |
12/05/69
|
1.92 | 1.93 unread messages | -0.01 | 1.95 | 1.92 | 72,600 | 7.70 | 4.40 | - |
11/05/69
|
1.91 | 1.94 unread messages | +0.01 | 1.94 | 1.91 | 24,100 | 7.74 | 4.38 | - |
08/05/69
|
1.93 | 1.93 unread messages | -0.01 | 1.93 | 1.92 | 11,400 | 7.70 | 4.40 | - |
07/05/69
|
1.92 | 1.94 unread messages | -0.01 | 1.94 | 1.89 | 117,300 | 7.74 | 4.38 | - |
06/05/69
|
1.94 | 1.95 unread messages | 0.00 | 1.96 | 1.92 | 164,900 | 7.78 | 4.36 | - |
05/05/69
|
1.96 | 1.95 unread messages | -0.01 | 1.96 | 1.93 | 149,000 | 7.78 | 4.36 | - |
30/04/69
|
1.98 | 1.96 unread messages | -0.01 | 2.00 | 1.94 | 121,200 | 7.82 | 4.34 | - |
29/04/69
|
1.93 | 1.97 unread messages | +0.03 | 2.02 | 1.93 | 340,600 | 7.86 | 4.31 | - |
28/04/69
|
1.85 | 1.94 unread messages | +0.08 | 1.94 | 1.85 | 131,600 | 7.74 | 4.38 | - |
27/04/69
|
1.91 | 1.86 unread messages | -0.06 | 1.91 | 1.85 | 288,500 | 7.42 | 4.57 | - |
24/04/69
|
1.90 | 1.92 unread messages | 0.00 | 1.92 | 1.90 | 12,200 | 7.66 | 4.43 | - |
23/04/69
|
1.91 | 1.92 unread messages | +0.01 | 1.92 | 1.90 | 56,200 | 7.66 | 4.43 | - |
22/04/69
|
1.93 | 1.91 unread messages | -0.02 | 1.94 | 1.91 | 43,200 | 7.62 | 4.45 | - |
21/04/69
|
1.92 | 1.93 unread messages | +0.02 | 1.93 | 1.91 | 106,500 | 7.70 | 4.40 | - |
20/04/69
|
1.95 | 1.91 unread messages | -0.03 | 1.95 | 1.89 | 113,400 | 7.62 | 4.45 | - |
17/04/69
|
1.95 | 1.94 unread messages | -0.02 | 1.95 | 1.92 | 93,900 | 7.74 | 4.38 | - |
10/04/69
|
1.92 | 1.96 unread messages | +0.03 | 1.96 | 1.92 | 119,800 | 7.82 | 4.34 | - |
09/04/69
|
1.92 | 1.93 unread messages | +0.01 | 1.97 | 1.90 | 97,800 | 7.70 | 4.40 | - |
08/04/69
|
1.90 | 1.92 unread messages | +0.01 | 1.92 | 1.90 | 294,400 | 7.66 | 4.43 | - |
07/04/69
|
1.89 | 1.91 unread messages | +0.01 | 1.91 | 1.89 | 47,400 | 7.62 | 4.45 | - |
03/04/69
|
1.88 | 1.90 unread messages | +0.01 | 1.93 | 1.88 | 95,900 | 7.58 | 4.47 | - |
02/04/69
|
1.88 | 1.89 unread messages | +0.01 | 1.89 | 1.87 | 24,200 | 7.54 | 4.50 | - |
01/04/69
|
1.87 | 1.88 unread messages | 0.00 | 1.89 | 1.87 | 120,200 | 7.50 | 4.52 | - |
31/03/69
|
1.89 | 1.88 unread messages | -0.01 | 1.89 | 1.86 | 124,600 | 7.50 | 4.52 | - |
30/03/69
|
1.86 | 1.89 unread messages | +0.02 | 1.89 | 1.84 | 135,600 | 7.54 | 4.50 | - |
27/03/69
|
1.85 | 1.87 unread messages | 0.00 | 1.88 | 1.85 | 115,700 | 7.46 | 4.55 | - |
26/03/69
|
1.87 | 1.87 unread messages | 0.00 | 1.89 | 1.81 | 74,100 | 7.46 | 4.55 | - |
25/03/69
|
1.88 | 1.87 unread messages | -0.02 | 1.88 | 1.85 | 126,300 | 7.46 | 4.55 | - |
24/03/69
|
1.90 | 1.89 unread messages | -0.01 | 1.91 | 1.89 | 40,200 | 7.54 | 4.50 | - |
23/03/69
|
1.90 | 1.90 unread messages | 0.00 | 1.91 | 1.89 | 65,700 | 7.58 | 4.47 | - |
20/03/69
|
1.86 | 1.90 unread messages | +0.06 | 1.91 | 1.86 | 179,800 | 7.58 | 4.47 | - |
19/03/69
|
1.92 | 1.84 unread messages | -0.06 | 1.96 | 1.84 | 697,100 | 7.34 | 4.62 | - |
18/03/69
|
1.84 | 1.90 unread messages | +0.06 | 2.04 | 1.83 | 2,447,900 | 7.58 | 4.47 | - |
17/03/69
|
1.82 | 1.84 unread messages | +0.02 | 1.85 | 1.81 | 29,300 | 7.34 | 4.62 | - |
16/03/69
|
1.77 | 1.82 unread messages | +0.02 | 1.82 | 1.77 | 85,800 | 7.18 | 4.72 | - |
13/03/69
|
1.87 | 1.80 unread messages | -0.06 | 1.87 | 1.80 | 83,400 | 7.18 | 4.72 | - |
12/03/69
|
1.83 | 1.86 unread messages | +0.02 | 1.86 | 1.83 | 58,600 | 7.42 | 4.57 | - |
11/03/69
|
1.87 | 1.84 unread messages | -0.01 | 1.87 | 1.84 | 258,700 | 7.34 | 4.62 | - |
10/03/69
|
1.80 | 1.85 unread messages | +0.06 | 1.87 | 1.80 | 72,900 | 7.38 | 4.59 | - |
09/03/69
|
1.77 | 1.79 unread messages | +0.01 | 1.82 | 1.75 | 145,700 | 7.14 | 4.75 | - |
06/03/69
|
1.76 | 1.78 unread messages | +0.03 | 1.79 | 1.76 | 77,600 | 7.10 | 4.78 | - |
05/03/69
|
1.71 | 1.75 unread messages | +0.05 | 1.76 | 1.71 | 51,800 | 6.98 | 4.86 | - |
04/03/69
|
1.63 | 1.70 unread messages | -0.07 | 1.70 | 1.62 | 446,000 | 6.78 | 5.00 | - |
02/03/69
|
1.73 | 1.77 unread messages | -0.04 | 1.82 | 1.73 | 346,600 | 7.06 | 4.80 | - |
27/02/69
|
1.85 | 1.81 unread messages | -0.04 | 1.87 | 1.80 | 769,000 | 7.22 | 4.70 | - |
26/02/69
|
1.86 | 1.85 unread messages | -0.02 | 1.87 | 1.83 | 306,200 | 7.38 | 4.59 | - |
25/02/69
|
1.88 | 1.87 unread messages | -0.01 | 1.88 | 1.85 | 184,700 | 7.46 | 4.55 | - |
24/02/69
|
1.88 | 1.88 unread messages | +0.01 | 1.88 | 1.85 | 181,300 | 7.50 | 4.52 | - |
23/02/69
|
1.94 | 1.87 unread messages | -0.08 | 2.00 | 1.87 | 981,200 | 7.46 | 4.55 | - |
20/02/69
|
2.02 | 1.95 unread messages | -0.07 | 2.04 | 1.93 | 886,400 | 7.78 | 4.36 | - |
19/02/69
|
1.97 | 2.02 unread messages | +0.03 | 2.26 | 1.97 | 3,662,800 | 8.06 | 4.21 | - |
18/02/69
|
2.00 | 1.99 unread messages | -0.01 | 2.02 | 1.96 | 345,800 | 7.94 | 4.27 | - |
17/02/69
|
2.04 | 2.00 unread messages | -0.04 | 2.06 | 1.93 | 890,500 | 7.98 | 4.25 | - |
16/02/69
|
1.80 | 2.04 unread messages | +0.35 | 2.16 | 1.79 | 4,585,300 | 8.14 | 4.17 | - |
13/02/69
|
1.65 | 1.69 unread messages | +0.02 | 1.69 | 1.63 | 384,400 | 7.20 | 5.92 | - |
12/02/69
|
1.61 | 1.67 unread messages | +0.08 | 1.67 | 1.60 | 417,400 | 7.11 | 5.99 | - |
11/02/69
|
1.60 | 1.59 unread messages | -0.01 | 1.60 | 1.59 | 99,800 | 6.77 | 6.29 | - |
10/02/69
|
1.60 | 1.60 unread messages | -0.01 | 1.62 | 1.59 | 74,200 | 6.82 | 6.25 | - |
09/02/69
|
1.61 | 1.61 unread messages | +0.02 | 1.64 | 1.59 | 46,400 | 6.86 | 6.21 | - |
06/02/69
|
1.60 | 1.59 unread messages | 0.00 | 1.60 | 1.57 | 51,400 | 6.77 | 6.29 | - |
05/02/69
|
1.58 | 1.59 unread messages | -0.01 | 1.59 | 1.57 | 86,200 | 6.77 | 6.29 | - |
04/02/69
|
1.59 | 1.60 unread messages | +0.01 | 1.60 | 1.58 | 13,300 | 6.82 | 6.25 | - |
03/02/69
|
1.58 | 1.59 unread messages | +0.02 | 1.60 | 1.58 | 10,500 | 6.77 | 6.29 | - |
02/02/69
|
1.57 | 1.57 unread messages | 0.00 | 1.59 | 1.55 | 156,700 | 6.69 | 6.37 | - |
30/01/69
|
1.59 | 1.57 unread messages | -0.01 | 1.59 | 1.56 | 21,400 | 6.69 | 6.37 | - |
29/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.59 | 1.57 | 74,000 | 6.73 | 6.33 | - |
28/01/69
|
1.58 | 1.58 unread messages | +0.02 | 1.59 | 1.56 | 35,500 | 6.73 | 6.33 | - |
27/01/69
|
1.56 | 1.56 unread messages | 0.00 | 1.61 | 1.56 | 70,600 | 6.64 | 6.41 | - |
26/01/69
|
1.55 | 1.56 unread messages | 0.00 | 1.58 | 1.55 | 55,000 | 6.64 | 6.41 | - |
23/01/69
|
1.58 | 1.56 unread messages | -0.01 | 1.60 | 1.55 | 179,300 | 6.64 | 6.41 | - |
22/01/69
|
1.58 | 1.57 unread messages | -0.03 | 1.63 | 1.55 | 60,900 | 6.69 | 6.37 | - |
21/01/69
|
1.58 | 1.60 unread messages | +0.02 | 1.62 | 1.58 | 32,500 | 6.82 | 6.25 | - |
20/01/69
|
1.62 | 1.58 unread messages | -0.04 | 1.62 | 1.58 | 165,800 | 6.73 | 6.33 | - |
19/01/69
|
1.63 | 1.62 unread messages | +0.04 | 1.65 | 1.62 | 61,600 | 6.90 | 6.17 | - |
16/01/69
|
1.58 | 1.58 unread messages | +0.01 | 1.60 | 1.58 | 17,800 | 6.73 | 6.33 | - |
15/01/69
|
1.57 | 1.57 unread messages | -0.01 | 1.58 | 1.57 | 25,300 | 6.69 | 6.37 | - |
14/01/69
|
1.57 | 1.58 unread messages | +0.02 | 1.58 | 1.57 | 3,600 | 6.73 | 6.33 | - |
13/01/69
|
1.56 | 1.56 unread messages | -0.01 | 1.57 | 1.55 | 117,300 | 6.64 | 6.41 | - |
12/01/69
|
1.62 | 1.57 unread messages | -0.02 | 1.62 | 1.57 | 41,400 | 6.69 | 6.37 | - |
09/01/69
|
1.61 | 1.59 unread messages | -0.03 | 1.61 | 1.59 | 119,900 | 6.77 | 6.29 | - |
08/01/69
|
1.62 | 1.62 unread messages | -0.02 | 1.63 | 1.61 | 23,800 | 6.90 | 6.17 | - |
07/01/69
|
1.64 | 1.64 unread messages | +0.01 | 1.65 | 1.62 | 26,500 | 6.99 | 6.10 | - |
06/01/69
|
1.66 | 1.63 unread messages | 0.00 | 1.66 | 1.63 | 33,000 | 6.94 | 6.13 | - |
05/01/69
|
1.63 | 1.63 unread messages | 0.00 | 1.64 | 1.62 | 14,600 | 6.94 | 6.13 | - |