ราคาหุ้นย้อนหลัง MK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.52 | 0.55 unread messages | +0.04 | 0.56 | 0.52 | 41,500 | -100.00 | 0.00 | - |
17/03/69
|
0.53 | 0.51 unread messages | 0.00 | 0.53 | 0.51 | 26,200 | -100.00 | 0.00 | - |
16/03/69
|
0.53 | 0.51 unread messages | -0.02 | 0.53 | 0.51 | 76,200 | -100.00 | 0.00 | - |
13/03/69
|
0.50 | 0.53 unread messages | 0.00 | 0.53 | 0.50 | 11,600 | -100.00 | 0.00 | - |
12/03/69
|
0.53 | 0.53 unread messages | 0.00 | 0.53 | 0.51 | 157,600 | -100.00 | 0.00 | - |
11/03/69
|
0.53 | 0.53 unread messages | +0.01 | 0.53 | 0.51 | 28,100 | -100.00 | 0.00 | - |
10/03/69
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 9,500 | -100.00 | 0.00 | - |
09/03/69
|
0.48 | 0.52 unread messages | -0.01 | 0.53 | 0.48 | 10,100 | -100.00 | 0.00 | - |
06/03/69
|
0.51 | 0.53 unread messages | -0.01 | 0.53 | 0.51 | 23,500 | -100.00 | 0.00 | - |
05/03/69
|
0.52 | 0.54 unread messages | +0.02 | 0.54 | 0.49 | 25,800 | -100.00 | 0.00 | - |
04/03/69
|
0.52 | 0.52 unread messages | -0.01 | 0.52 | 0.49 | 107,700 | -100.00 | 0.00 | - |
02/03/69
|
0.57 | 0.53 unread messages | -0.04 | 0.57 | 0.53 | 7,900 | -100.00 | 0.00 | - |
27/02/69
|
0.57 | 0.57 unread messages | +0.02 | 0.57 | 0.54 | 9,800 | -100.00 | 0.00 | - |
26/02/69
|
0.55 | 0.55 unread messages | +0.01 | 0.55 | 0.54 | 46,500 | -100.00 | 0.00 | - |
25/02/69
|
0.52 | 0.54 unread messages | 0.00 | 0.54 | 0.52 | 98,100 | -100.00 | 0.00 | - |
24/02/69
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.52 | 348,000 | -100.00 | 0.00 | - |
23/02/69
|
0.58 | 0.54 unread messages | -0.03 | 0.58 | 0.52 | 325,500 | -100.00 | 0.00 | - |
20/02/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 28,300 | -100.00 | 0.00 | - |
19/02/69
|
0.56 | 0.58 unread messages | +0.02 | 0.60 | 0.55 | 937,400 | -100.00 | 0.00 | - |
18/02/69
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 125,600 | -100.00 | 0.00 | - |
17/02/69
|
0.55 | 0.56 unread messages | +0.02 | 0.56 | 0.53 | 151,400 | -100.00 | 0.00 | - |
16/02/69
|
0.54 | 0.54 unread messages | +0.01 | 0.55 | 0.53 | 53,800 | -100.00 | 0.00 | - |
13/02/69
|
0.51 | 0.53 unread messages | +0.03 | 0.59 | 0.51 | 760,500 | -100.00 | 0.00 | - |
12/02/69
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 115,800 | -100.00 | 0.00 | - |
11/02/69
|
0.52 | 0.51 unread messages | 0.00 | 0.54 | 0.51 | 140,200 | -100.00 | 0.00 | - |
10/02/69
|
0.52 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 12,100 | -100.00 | 0.00 | - |
09/02/69
|
0.50 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 15,900 | -100.00 | 0.00 | - |
06/02/69
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 16,500 | -100.00 | 0.00 | - |
05/02/69
|
0.52 | 0.52 unread messages | -0.01 | 0.52 | 0.52 | 500 | -100.00 | 0.00 | - |
04/02/69
|
0.50 | 0.53 unread messages | +0.03 | 0.53 | 0.49 | 95,500 | -100.00 | 0.00 | - |
03/02/69
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.47 | 48,600 | -100.00 | 0.00 | - |
02/02/69
|
0.51 | 0.51 unread messages | -0.01 | 0.51 | 0.48 | 9,200 | -100.00 | 0.00 | - |
30/01/69
|
0.50 | 0.52 unread messages | -0.01 | 0.52 | 0.50 | 18,500 | -100.00 | 0.00 | - |
29/01/69
|
0.51 | 0.53 unread messages | 0.00 | 0.53 | 0.51 | 7,700 | -100.00 | 0.00 | - |
28/01/69
|
0.53 | 0.53 unread messages | +0.02 | 0.53 | 0.50 | 12,400 | -100.00 | 0.00 | - |
27/01/69
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 23,600 | -100.00 | 0.00 | - |
26/01/69
|
0.49 | 0.52 unread messages | +0.01 | 0.54 | 0.49 | 65,700 | -100.00 | 0.00 | - |
23/01/69
|
0.48 | 0.51 unread messages | +0.01 | 0.52 | 0.48 | 304,900 | -100.00 | 0.00 | - |
22/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 73,900 | -100.00 | 0.00 | - |
21/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 62,700 | -100.00 | 0.00 | - |
20/01/69
|
0.46 | 0.50 unread messages | +0.02 | 0.50 | 0.46 | 87,200 | -100.00 | 0.00 | - |
19/01/69
|
0.45 | 0.48 unread messages | +0.02 | 0.48 | 0.45 | 38,000 | -100.00 | 0.00 | - |
16/01/69
|
0.45 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 105,300 | -100.00 | 0.00 | - |
15/01/69
|
0.43 | 0.47 unread messages | +0.04 | 0.47 | 0.43 | 82,200 | -100.00 | 0.00 | - |
14/01/69
|
0.43 | 0.43 unread messages | +0.02 | 0.46 | 0.42 | 374,300 | -100.00 | 0.00 | - |
13/01/69
|
0.55 | 0.41 unread messages | -0.14 | 0.58 | 0.39 | 1,134,300 | -100.00 | 0.00 | - |
12/01/69
|
0.57 | 0.55 unread messages | -0.04 | 0.59 | 0.55 | 141,900 | -100.00 | 0.00 | - |
09/01/69
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 43,900 | -100.00 | 0.00 | - |
08/01/69
|
0.58 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 16,000 | -100.00 | 0.00 | - |
07/01/69
|
0.59 | 0.59 unread messages | -0.01 | 0.61 | 0.55 | 419,700 | -100.00 | 0.00 | - |
06/01/69
|
0.59 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 4,800 | -100.00 | 0.00 | - |
05/01/69
|
0.59 | 0.61 unread messages | +0.02 | 0.61 | 0.59 | 66,200 | -100.00 | 0.00 | - |