ราคาหุ้นย้อนหลัง MK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.42 | 1.42 unread messages | -0.03 | 1.42 | 1.35 | 5,600 | -100.00 | 0.00 | - |
10/04/68
|
1.44 | 1.45 unread messages | +0.03 | 1.45 | 1.44 | 27,500 | -100.00 | 0.00 | - |
09/04/68
|
1.41 | 1.42 unread messages | +0.01 | 1.42 | 1.38 | 28,900 | -100.00 | 0.00 | - |
08/04/68
|
1.38 | 1.41 unread messages | -0.01 | 1.41 | 1.38 | 31,100 | -100.00 | 0.00 | - |
04/04/68
|
1.35 | 1.42 unread messages | 0.00 | 1.42 | 1.35 | 156,200 | -100.00 | 0.00 | - |
03/04/68
|
1.40 | 1.42 unread messages | 0.00 | 1.42 | 1.40 | 18,400 | -100.00 | 0.00 | - |
02/04/68
|
1.37 | 1.42 unread messages | 0.00 | 1.42 | 1.37 | 53,500 | -100.00 | 0.00 | - |
01/04/68
|
1.38 | 1.42 unread messages | 0.00 | 1.42 | 1.38 | 32,000 | -100.00 | 0.00 | - |
31/03/68
|
1.36 | 1.42 unread messages | 0.00 | 1.42 | 1.31 | 75,600 | -100.00 | 0.00 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/03/68
|
1.37 | 1.42 unread messages | 0.00 | 1.42 | 1.37 | 140,300 | -100.00 | 0.00 | - |
26/03/68
|
1.40 | 1.42 unread messages | 0.00 | 1.42 | 1.40 | 14,800 | -100.00 | 0.00 | - |
25/03/68
|
1.45 | 1.42 unread messages | 0.00 | 1.45 | 1.37 | 100,800 | -100.00 | 0.00 | - |
24/03/68
|
1.40 | 1.42 unread messages | 0.00 | 1.42 | 1.40 | 122,100 | -100.00 | 0.00 | - |
21/03/68
|
1.42 | 1.42 unread messages | +0.04 | 1.48 | 1.38 | 82,500 | -100.00 | 0.00 | - |
20/03/68
|
1.40 | 1.38 unread messages | -0.04 | 1.42 | 1.38 | 11,000 | -100.00 | 0.00 | - |
19/03/68
|
1.38 | 1.42 unread messages | 0.00 | 1.42 | 1.37 | 68,800 | -100.00 | 0.00 | - |
18/03/68
|
1.38 | 1.42 unread messages | +0.02 | 1.42 | 1.36 | 70,500 | -100.00 | 0.00 | - |
17/03/68
|
1.40 | 1.40 unread messages | -0.01 | 1.40 | 1.40 | 2,800 | -100.00 | 0.00 | - |
14/03/68
|
1.40 | 1.41 unread messages | -0.01 | 1.41 | 1.40 | 2,900 | -100.00 | 0.00 | - |
13/03/68
|
1.39 | 1.42 unread messages | 0.00 | 1.42 | 1.39 | 111,800 | -100.00 | 0.00 | - |
12/03/68
|
1.40 | 1.42 unread messages | -0.01 | 1.42 | 1.39 | 128,400 | -100.00 | 0.00 | - |
11/03/68
|
1.42 | 1.43 unread messages | +0.01 | 1.44 | 1.40 | 77,800 | -100.00 | 0.00 | - |
10/03/68
|
1.41 | 1.42 unread messages | -0.03 | 1.42 | 1.37 | 160,200 | -100.00 | 0.00 | - |
07/03/68
|
1.39 | 1.45 unread messages | 0.00 | 1.45 | 1.39 | 102,500 | -100.00 | 0.00 | - |
06/03/68
|
1.46 | 1.45 unread messages | -0.01 | 1.46 | 1.39 | 3,600 | -100.00 | 0.00 | - |
05/03/68
|
1.36 | 1.46 unread messages | +0.04 | 1.46 | 1.36 | 7,700 | -100.00 | 0.00 | - |
04/03/68
|
1.44 | 1.42 unread messages | +0.04 | 1.44 | 1.38 | 49,000 | -100.00 | 0.00 | - |
03/03/68
|
1.46 | 1.38 unread messages | 0.00 | 1.48 | 1.38 | 27,000 | -100.00 | 0.00 | - |
28/02/68
|
1.41 | 1.38 unread messages | -0.10 | 1.41 | 1.38 | 25,400 | -100.00 | 0.00 | - |
27/02/68
|
1.48 | 1.48 unread messages | +0.05 | 1.48 | 1.47 | 17,400 | -100.00 | 0.00 | - |
26/02/68
|
1.48 | 1.43 unread messages | -0.05 | 1.48 | 1.43 | 2,300 | -100.00 | 0.00 | - |
25/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
24/02/68
|
1.41 | 1.48 unread messages | +0.06 | 1.48 | 1.41 | 6,400 | -100.00 | 0.00 | - |
21/02/68
|
1.42 | 1.42 unread messages | -0.08 | 1.42 | 1.42 | 31,900 | -100.00 | 0.00 | - |
20/02/68
|
1.44 | 1.50 unread messages | 0.00 | 1.50 | 1.44 | 2,200 | -100.00 | 0.00 | - |
19/02/68
|
1.42 | 1.50 unread messages | +0.08 | 1.50 | 1.42 | 5,300 | -100.00 | 0.00 | - |
18/02/68
|
1.52 | 1.42 unread messages | -0.04 | 1.52 | 1.42 | 7,100 | -100.00 | 0.00 | - |
17/02/68
|
1.52 | 1.46 unread messages | 0.00 | 1.52 | 1.46 | 11,600 | -100.00 | 0.00 | - |
14/02/68
|
1.45 | 1.46 unread messages | +0.01 | 1.53 | 1.45 | 1,600 | -100.00 | 0.00 | - |
13/02/68
|
1.44 | 1.45 unread messages | -0.05 | 1.52 | 1.44 | 13,400 | -100.00 | 0.00 | - |
11/02/68
|
1.50 | 1.50 unread messages | 0.00 | 1.53 | 1.42 | 30,200 | -100.00 | 0.00 | - |
10/02/68
|
1.44 | 1.50 unread messages | 0.00 | 1.50 | 1.44 | 8,900 | -100.00 | 0.00 | - |
07/02/68
|
1.50 | 1.50 unread messages | +0.08 | 1.50 | 1.50 | 1,500 | -100.00 | 0.00 | - |
06/02/68
|
1.42 | 1.42 unread messages | -0.03 | 1.44 | 1.42 | 51,100 | -100.00 | 0.00 | - |
05/02/68
|
1.46 | 1.45 unread messages | -0.06 | 1.46 | 1.45 | 4,500 | -100.00 | 0.00 | - |
04/02/68
|
1.53 | 1.51 unread messages | +0.01 | 1.53 | 1.51 | 2,500 | -100.00 | 0.00 | - |
03/02/68
|
1.46 | 1.50 unread messages | 0.00 | 1.50 | 1.46 | 400 | -100.00 | 0.00 | - |
31/01/68
|
1.53 | 1.50 unread messages | -0.03 | 1.53 | 1.50 | 500 | -100.00 | 0.00 | - |
30/01/68
|
1.53 | 1.53 unread messages | +0.01 | 1.53 | 1.53 | 200 | -100.00 | 0.00 | - |
29/01/68
|
1.49 | 1.52 unread messages | 0.00 | 1.52 | 1.49 | 52,100 | -100.00 | 0.00 | - |
28/01/68
|
1.46 | 1.52 unread messages | +0.06 | 1.52 | 1.46 | 9,400 | -100.00 | 0.00 | - |
27/01/68
|
1.46 | 1.46 unread messages | -0.06 | 1.52 | 1.46 | 15,700 | -100.00 | 0.00 | - |
24/01/68
|
1.43 | 1.52 unread messages | +0.08 | 1.52 | 1.43 | 3,100 | -100.00 | 0.00 | - |
23/01/68
|
1.52 | 1.44 unread messages | -0.01 | 1.52 | 1.43 | 13,300 | -100.00 | 0.00 | - |
22/01/68
|
1.52 | 1.45 unread messages | +0.02 | 1.52 | 1.45 | 1,400 | -100.00 | 0.00 | - |
21/01/68
|
1.49 | 1.43 unread messages | -0.07 | 1.52 | 1.43 | 3,300 | -100.00 | 0.00 | - |
20/01/68
|
1.45 | 1.50 unread messages | 0.00 | 1.50 | 1.42 | 188,000 | -100.00 | 0.00 | - |
17/01/68
|
1.49 | 1.50 unread messages | 0.00 | 1.52 | 1.48 | 2,700 | -100.00 | 0.00 | - |
16/01/68
|
1.55 | 1.50 unread messages | 0.00 | 1.55 | 1.45 | 51,600 | -100.00 | 0.00 | - |
15/01/68
|
1.55 | 1.50 unread messages | 0.00 | 1.55 | 1.50 | 1,600 | -100.00 | 0.00 | - |
14/01/68
|
1.55 | 1.50 unread messages | -0.01 | 1.55 | 1.50 | 2,400 | -100.00 | 0.00 | - |
13/01/68
|
1.60 | 1.51 unread messages | -0.09 | 1.60 | 1.51 | 37,100 | -100.00 | 0.00 | - |
10/01/68
|
1.48 | 1.60 unread messages | +0.12 | 1.60 | 1.43 | 34,700 | -100.00 | 0.00 | - |
09/01/68
|
1.54 | 1.48 unread messages | 0.00 | 1.54 | 1.48 | 8,000 | -100.00 | 0.00 | - |
08/01/68
|
1.52 | 1.48 unread messages | -0.04 | 1.52 | 1.48 | 1,100 | -100.00 | 0.00 | - |
07/01/68
|
1.49 | 1.52 unread messages | 0.00 | 1.52 | 1.48 | 10,900 | -100.00 | 0.00 | - |
06/01/68
|
1.42 | 1.52 unread messages | 0.00 | 1.52 | 1.42 | 2,600 | -100.00 | 0.00 | - |
03/01/68
|
1.52 | 1.52 unread messages | +0.03 | 1.52 | 1.51 | 2,100 | -100.00 | 0.00 | - |
02/01/68
|
1.52 | 1.49 unread messages | -0.04 | 1.52 | 1.49 | 10,500 | -100.00 | 0.00 | - |