ราคาหุ้นย้อนหลัง MJLF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 162,400 | 0.00 | 12.88 | - |
29/04/69
|
5.15 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 86,200 | 0.00 | 12.88 | - |
28/04/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.15 | 22,300 | 0.00 | 13.01 | - |
27/04/69
|
5.05 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 97,400 | 0.00 | 13.01 | - |
24/04/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 1,300 | 0.00 | 13.14 | - |
23/04/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 4,000 | 0.00 | 13.14 | - |
22/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 50,000 | 0.00 | 13.14 | - |
21/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 43,000 | 0.00 | 13.14 | - |
20/04/69
|
5.10 | 5.10 unread messages | +0.05 | 5.10 | 5.10 | 900 | 0.00 | 13.14 | - |
17/04/69
|
5.05 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 97,000 | 0.00 | 13.27 | - |
10/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.00 | 1,000 | 0.00 | 13.14 | - |
09/04/69
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 65,700 | 0.00 | 13.14 | - |
08/04/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 74,400 | 0.00 | 13.27 | - |
07/04/69
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 4.94 | 182,200 | 0.00 | 13.40 | - |
03/04/69
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.05 | 15,600 | 0.00 | 13.27 | - |
02/04/69
|
5.10 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 75,400 | 0.00 | 13.14 | - |
01/04/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 61,900 | 0.00 | 13.27 | - |
31/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 85,200 | 0.00 | 13.27 | - |
30/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 33,400 | 0.00 | 13.27 | - |
27/03/69
|
5.00 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 11,800 | 0.00 | 13.27 | - |
26/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 32,900 | 0.00 | 13.27 | - |
25/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 69,800 | 0.00 | 13.27 | - |
24/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 31,700 | 0.00 | 13.27 | - |
23/03/69
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 110,200 | 0.00 | 13.27 | - |
20/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 28,400 | 0.00 | 13.14 | - |
19/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 17,600 | 0.00 | 13.14 | - |
18/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 7,300 | 0.00 | 13.14 | - |
17/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 64,900 | 0.00 | 13.14 | - |
16/03/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 28,400 | 0.00 | 13.14 | - |
13/03/69
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 5,900 | 0.00 | 13.14 | - |
12/03/69
|
5.05 | 5.05 unread messages | -0.05 | 5.05 | 5.00 | 198,400 | 0.00 | 13.27 | - |
11/03/69
|
5.10 | 5.10 unread messages | -0.20 | 5.15 | 5.05 | 187,300 | 0.00 | 13.14 | - |
10/03/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 138,700 | 0.00 | 12.64 | - |
09/03/69
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.15 | 93,900 | 0.00 | 12.64 | - |
06/03/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 72,900 | 0.00 | 12.64 | - |
05/03/69
|
5.25 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 62,700 | 0.00 | 12.64 | - |
04/03/69
|
5.25 | 5.20 unread messages | -0.05 | 5.30 | 5.00 | 398,200 | 0.00 | 12.88 | - |
02/03/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 117,500 | 0.00 | 12.76 | - |
27/02/69
|
5.20 | 5.25 unread messages | +0.05 | 5.30 | 5.20 | 104,800 | 0.00 | 11.80 | - |
26/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 48,700 | 0.00 | 11.91 | - |
25/02/69
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 66,800 | 0.00 | 11.91 | - |
24/02/69
|
5.30 | 5.20 unread messages | -0.10 | 5.30 | 5.20 | 55,700 | 0.00 | 11.91 | - |
23/02/69
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 117,500 | 0.00 | 11.69 | - |
20/02/69
|
5.30 | 5.25 unread messages | 0.00 | 5.35 | 5.25 | 184,000 | 0.00 | 11.80 | - |
19/02/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 94,200 | 0.00 | 11.80 | - |
18/02/69
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.25 | 40,200 | 0.00 | 11.80 | - |
17/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 139,100 | 0.00 | 11.69 | - |
16/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 55,800 | 0.00 | 11.69 | - |
13/02/69
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 121,400 | 0.00 | 11.69 | - |
12/02/69
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.15 | 47,800 | 0.00 | 11.80 | - |
11/02/69
|
5.10 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 104,100 | 0.00 | 11.91 | - |
10/02/69
|
5.15 | 5.15 unread messages | +0.05 | 5.15 | 5.10 | 29,600 | 0.00 | 12.03 | - |
09/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 28,400 | 0.00 | 12.15 | - |
06/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 65,500 | 0.00 | 12.15 | - |
05/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 8,400 | 0.00 | 12.15 | - |
04/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 7,100 | 0.00 | 12.15 | - |
03/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 25,800 | 0.00 | 12.15 | - |
02/02/69
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 47,000 | 0.00 | 12.15 | - |
30/01/69
|
5.05 | 5.10 unread messages | +0.10 | 5.10 | 5.00 | 115,400 | 0.00 | 12.15 | - |
29/01/69
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 5.00 | 8,400 | 0.00 | 12.39 | - |
28/01/69
|
5.00 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 9,500 | 0.00 | 12.39 | - |
27/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 69,200 | 0.00 | 12.27 | - |
26/01/69
|
4.98 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 85,600 | 0.00 | 12.27 | - |
23/01/69
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 83,100 | 0.00 | 12.39 | - |
22/01/69
|
5.00 | 5.05 unread messages | +0.09 | 5.05 | 4.96 | 141,300 | 0.00 | 12.27 | - |
21/01/69
|
4.96 | 4.96 unread messages | 0.00 | 5.00 | 4.96 | 42,100 | 0.00 | 12.49 | - |
20/01/69
|
4.96 | 4.96 unread messages | 0.00 | 4.98 | 4.96 | 43,200 | 0.00 | 12.49 | - |
19/01/69
|
4.92 | 4.96 unread messages | +0.02 | 4.96 | 4.92 | 25,100 | 0.00 | 12.49 | - |
16/01/69
|
4.92 | 4.94 unread messages | +0.02 | 4.94 | 4.90 | 96,200 | 0.00 | 12.54 | - |
15/01/69
|
4.88 | 4.92 unread messages | +0.02 | 4.92 | 4.88 | 65,800 | 0.00 | 12.59 | - |
14/01/69
|
4.94 | 4.90 unread messages | -0.04 | 4.96 | 4.88 | 106,100 | 0.00 | 12.64 | - |
13/01/69
|
4.92 | 4.94 unread messages | 0.00 | 4.94 | 4.90 | 84,000 | 0.00 | 12.54 | - |
12/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.92 | 78,600 | 0.00 | 12.54 | - |
09/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.94 | 12,600 | 0.00 | 12.54 | - |
08/01/69
|
4.94 | 4.94 unread messages | +0.04 | 4.98 | 4.92 | 38,800 | 0.00 | 12.54 | - |
07/01/69
|
4.88 | 4.90 unread messages | +0.02 | 4.90 | 4.88 | 77,200 | 0.00 | 12.64 | - |
06/01/69
|
4.86 | 4.88 unread messages | 0.00 | 4.90 | 4.86 | 15,600 | 0.00 | 12.69 | - |
05/01/69
|
4.84 | 4.88 unread messages | +0.04 | 4.88 | 4.82 | 30,200 | 0.00 | 12.69 | - |