ราคาหุ้นย้อนหลัง MJD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.55 | 0.52 unread messages | -0.03 | 0.55 | 0.52 | 20,700 | -100.00 | 0.00 | - |
10/04/68
|
0.50 | 0.55 unread messages | +0.05 | 0.57 | 0.50 | 68,700 | -100.00 | 0.00 | - |
09/04/68
|
0.50 | 0.50 unread messages | -0.04 | 0.50 | 0.50 | 200 | -100.00 | 0.00 | - |
08/04/68
|
0.51 | 0.54 unread messages | +0.02 | 0.54 | 0.49 | 130,800 | -100.00 | 0.00 | - |
04/04/68
|
0.55 | 0.52 unread messages | -0.01 | 0.55 | 0.52 | 322,000 | -100.00 | 0.00 | - |
03/04/68
|
0.55 | 0.53 unread messages | -0.02 | 0.55 | 0.52 | 37,000 | -100.00 | 0.00 | - |
02/04/68
|
0.60 | 0.55 unread messages | -0.05 | 0.63 | 0.50 | 3,924,900 | -100.00 | 0.00 | - |
01/04/68
|
0.66 | 0.60 unread messages | -0.05 | 0.66 | 0.59 | 533,200 | -100.00 | 0.00 | - |
31/03/68
|
0.64 | 0.65 unread messages | -0.02 | 0.65 | 0.60 | 142,100 | -100.00 | 0.00 | - |
28/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.67 | 6,400 | -100.00 | 0.00 | - |
27/03/68
|
0.69 | 0.67 unread messages | -0.01 | 0.69 | 0.67 | 88,300 | -100.00 | 0.00 | - |
26/03/68
|
0.66 | 0.68 unread messages | +0.03 | 0.78 | 0.66 | 2,017,900 | -100.00 | 0.00 | - |
25/03/68
|
0.67 | 0.65 unread messages | -0.02 | 0.68 | 0.65 | 104,000 | -100.00 | 0.00 | - |
24/03/68
|
0.68 | 0.67 unread messages | -0.01 | 0.68 | 0.67 | 20,600 | -100.00 | 0.00 | - |
21/03/68
|
0.68 | 0.68 unread messages | +0.01 | 0.70 | 0.67 | 220,700 | -100.00 | 0.00 | - |
20/03/68
|
0.68 | 0.67 unread messages | -0.03 | 0.72 | 0.67 | 426,100 | -100.00 | 0.00 | - |
19/03/68
|
0.66 | 0.70 unread messages | +0.03 | 0.70 | 0.66 | 255,500 | -100.00 | 0.00 | - |
18/03/68
|
0.70 | 0.67 unread messages | -0.03 | 0.70 | 0.67 | 134,800 | -100.00 | 0.00 | - |
17/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 82,100 | -100.00 | 0.00 | - |
14/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.70 | 223,900 | -100.00 | 0.00 | - |
13/03/68
|
0.70 | 0.70 unread messages | -0.03 | 0.70 | 0.70 | 4,000 | -100.00 | 0.00 | - |
12/03/68
|
0.70 | 0.73 unread messages | 0.00 | 0.75 | 0.70 | 203,400 | -100.00 | 0.00 | - |
11/03/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.69 | 106,600 | -100.00 | 0.00 | - |
10/03/68
|
0.70 | 0.72 unread messages | +0.01 | 0.73 | 0.70 | 11,400 | -100.00 | 0.00 | - |
07/03/68
|
0.71 | 0.71 unread messages | -0.01 | 0.73 | 0.69 | 31,400 | -100.00 | 0.00 | - |
06/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
05/03/68
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.69 | 124,400 | -100.00 | 0.00 | - |
04/03/68
|
0.68 | 0.72 unread messages | +0.02 | 0.72 | 0.68 | 83,400 | -100.00 | 0.00 | - |
03/03/68
|
0.70 | 0.70 unread messages | -0.04 | 0.71 | 0.68 | 47,400 | -100.00 | 0.00 | - |
28/02/68
|
0.74 | 0.74 unread messages | +0.02 | 0.74 | 0.74 | 500 | -100.00 | 0.00 | - |
27/02/68
|
0.70 | 0.72 unread messages | +0.02 | 0.72 | 0.70 | 13,000 | -100.00 | 0.00 | - |
26/02/68
|
0.71 | 0.70 unread messages | -0.03 | 0.72 | 0.70 | 24,400 | -100.00 | 0.00 | - |
25/02/68
|
0.72 | 0.73 unread messages | +0.01 | 0.74 | 0.72 | 62,500 | -100.00 | 0.00 | - |
24/02/68
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.72 | 1,200 | -100.00 | 0.00 | - |
21/02/68
|
0.68 | 0.72 unread messages | +0.04 | 0.75 | 0.68 | 73,200 | -100.00 | 0.00 | - |
20/02/68
|
0.73 | 0.68 unread messages | -0.07 | 0.78 | 0.68 | 154,700 | -100.00 | 0.00 | - |
19/02/68
|
0.73 | 0.75 unread messages | +0.02 | 0.78 | 0.73 | 45,300 | -100.00 | 0.00 | - |
18/02/68
|
0.73 | 0.73 unread messages | -0.03 | 0.77 | 0.72 | 119,700 | -100.00 | 0.00 | - |
17/02/68
|
0.72 | 0.76 unread messages | 0.00 | 0.76 | 0.72 | 20,200 | -100.00 | 0.00 | - |
14/02/68
|
0.74 | 0.76 unread messages | +0.02 | 0.77 | 0.72 | 47,300 | -100.00 | 0.00 | - |
13/02/68
|
0.79 | 0.74 unread messages | -0.01 | 0.79 | 0.74 | 28,700 | -100.00 | 0.00 | - |
11/02/68
|
0.73 | 0.75 unread messages | +0.04 | 0.81 | 0.72 | 1,714,700 | -100.00 | 0.00 | - |
10/02/68
|
0.75 | 0.71 unread messages | -0.06 | 0.75 | 0.70 | 199,200 | -100.00 | 0.00 | - |
07/02/68
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.74 | 261,100 | -100.00 | 0.00 | - |
06/02/68
|
0.78 | 0.77 unread messages | -0.01 | 0.82 | 0.77 | 168,700 | -100.00 | 0.00 | - |
05/02/68
|
0.84 | 0.78 unread messages | -0.06 | 0.84 | 0.77 | 289,900 | -100.00 | 0.00 | - |
04/02/68
|
0.72 | 0.84 unread messages | +0.13 | 0.92 | 0.72 | 1,657,200 | -100.00 | 0.00 | - |
03/02/68
|
0.79 | 0.71 unread messages | -0.07 | 0.80 | 0.70 | 819,200 | -100.00 | 0.00 | - |
31/01/68
|
0.79 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 91,200 | -100.00 | 0.00 | - |
30/01/68
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.80 | 38,300 | -100.00 | 0.00 | - |
29/01/68
|
0.81 | 0.81 unread messages | +0.01 | 0.83 | 0.80 | 324,100 | -100.00 | 0.00 | - |
28/01/68
|
0.84 | 0.80 unread messages | -0.04 | 0.84 | 0.80 | 223,300 | -100.00 | 0.00 | - |
27/01/68
|
0.81 | 0.84 unread messages | +0.02 | 0.84 | 0.81 | 18,600 | -100.00 | 0.00 | - |
24/01/68
|
0.85 | 0.82 unread messages | -0.04 | 0.86 | 0.82 | 260,000 | -100.00 | 0.00 | - |
23/01/68
|
0.89 | 0.86 unread messages | -0.04 | 0.89 | 0.72 | 2,837,900 | -100.00 | 0.00 | - |
22/01/68
|
0.93 | 0.90 unread messages | -0.01 | 0.94 | 0.89 | 374,300 | -100.00 | 0.00 | - |
21/01/68
|
0.90 | 0.91 unread messages | -0.05 | 0.93 | 0.90 | 315,100 | -100.00 | 0.00 | - |
20/01/68
|
0.90 | 0.96 unread messages | +0.06 | 0.96 | 0.90 | 1,100 | -100.00 | 0.00 | - |
17/01/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 203,900 | -100.00 | 0.00 | - |
16/01/68
|
0.95 | 0.91 unread messages | -0.05 | 0.95 | 0.91 | 50,700 | -100.00 | 0.00 | - |
15/01/68
|
0.92 | 0.96 unread messages | -0.02 | 0.96 | 0.92 | 3,700 | -100.00 | 0.00 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
13/01/68
|
0.93 | 0.98 unread messages | +0.02 | 0.98 | 0.91 | 119,200 | -100.00 | 0.00 | - |
10/01/68
|
0.93 | 0.96 unread messages | +0.03 | 0.96 | 0.93 | 7,900 | -100.00 | 0.00 | - |
09/01/68
|
0.94 | 0.93 unread messages | -0.02 | 0.94 | 0.93 | 11,200 | -100.00 | 0.00 | - |
08/01/68
|
0.95 | 0.95 unread messages | -0.03 | 0.95 | 0.94 | 7,900 | -100.00 | 0.00 | - |
07/01/68
|
0.95 | 0.98 unread messages | +0.02 | 0.98 | 0.94 | 22,000 | -100.00 | 0.00 | - |
06/01/68
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.93 | 296,600 | -100.00 | 0.00 | - |
03/01/68
|
0.97 | 0.95 unread messages | -0.05 | 0.97 | 0.95 | 443,300 | -100.00 | 0.00 | - |
02/01/68
|
1.00 | 1.00 unread messages | +0.02 | 1.00 | 0.98 | 69,200 | -100.00 | 0.00 | - |