ราคาหุ้นย้อนหลัง ML
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.42 | 73,300 | -100.00 | 0.00 | - |
02/04/69
|
0.42 | 0.45 unread messages | +0.02 | 0.45 | 0.42 | 108,200 | -100.00 | 0.00 | - |
01/04/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.41 | 142,000 | -100.00 | 0.00 | - |
31/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.49 | 0.43 | 1,245,600 | -100.00 | 0.00 | - |
30/03/69
|
0.42 | 0.43 unread messages | 0.00 | 0.43 | 0.42 | 41,800 | -100.00 | 0.00 | - |
27/03/69
|
0.42 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 20,500 | -100.00 | 0.00 | - |
26/03/69
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.42 | 100,400 | -100.00 | 0.00 | - |
25/03/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.42 | 90,600 | -100.00 | 0.00 | - |
24/03/69
|
0.42 | 0.44 unread messages | +0.02 | 0.44 | 0.41 | 136,100 | -100.00 | 0.00 | - |
23/03/69
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 35,800 | -100.00 | 0.00 | - |
20/03/69
|
0.41 | 0.43 unread messages | 0.00 | 0.43 | 0.40 | 201,000 | -100.00 | 0.00 | - |
19/03/69
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.41 | 221,100 | -100.00 | 0.00 | - |
18/03/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 86,400 | -100.00 | 0.00 | - |
17/03/69
|
0.45 | 0.43 unread messages | -0.02 | 0.46 | 0.43 | 26,000 | -100.00 | 0.00 | - |
16/03/69
|
0.48 | 0.45 unread messages | -0.03 | 0.48 | 0.44 | 418,800 | -100.00 | 0.00 | - |
13/03/69
|
0.45 | 0.48 unread messages | +0.02 | 0.48 | 0.44 | 205,000 | -100.00 | 0.00 | - |
12/03/69
|
0.45 | 0.46 unread messages | +0.01 | 0.47 | 0.42 | 24,800 | -100.00 | 0.00 | - |
11/03/69
|
0.41 | 0.45 unread messages | +0.01 | 0.50 | 0.41 | 375,400 | -100.00 | 0.00 | - |
10/03/69
|
0.41 | 0.44 unread messages | +0.01 | 0.44 | 0.40 | 438,400 | -100.00 | 0.00 | - |
09/03/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.40 | 99,100 | -100.00 | 0.00 | - |
06/03/69
|
0.43 | 0.44 unread messages | +0.02 | 0.44 | 0.40 | 248,000 | -100.00 | 0.00 | - |
05/03/69
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.40 | 129,700 | -100.00 | 0.00 | - |
04/03/69
|
0.43 | 0.42 unread messages | -0.02 | 0.43 | 0.38 | 548,500 | -100.00 | 0.00 | - |
02/03/69
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.43 | 184,400 | -100.00 | 0.00 | - |
27/02/69
|
0.46 | 0.45 unread messages | 0.00 | 0.48 | 0.44 | 129,900 | -100.00 | 0.00 | - |
26/02/69
|
0.48 | 0.45 unread messages | -0.03 | 0.48 | 0.45 | 123,200 | -100.00 | 0.00 | - |
25/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.49 | 0.47 | 123,200 | -100.00 | 0.00 | - |
24/02/69
|
0.46 | 0.47 unread messages | +0.02 | 0.47 | 0.44 | 229,900 | -100.00 | 0.00 | - |
23/02/69
|
0.47 | 0.45 unread messages | -0.01 | 0.49 | 0.45 | 392,000 | -100.00 | 0.00 | - |
20/02/69
|
0.49 | 0.46 unread messages | -0.03 | 0.49 | 0.46 | 322,200 | -100.00 | 0.00 | - |
19/02/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.47 | 579,800 | -100.00 | 0.00 | - |
18/02/69
|
0.50 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 318,700 | -100.00 | 0.00 | - |
17/02/69
|
0.48 | 0.49 unread messages | +0.01 | 0.51 | 0.48 | 384,600 | -100.00 | 0.00 | - |
16/02/69
|
0.48 | 0.48 unread messages | -0.02 | 0.48 | 0.47 | 359,400 | -100.00 | 0.00 | - |
13/02/69
|
0.49 | 0.50 unread messages | -0.01 | 0.50 | 0.48 | 456,500 | -100.00 | 0.00 | - |
12/02/69
|
0.49 | 0.51 unread messages | +0.03 | 0.51 | 0.48 | 308,900 | -100.00 | 0.00 | - |
11/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.51 | 0.48 | 405,700 | -100.00 | 0.00 | - |
10/02/69
|
0.49 | 0.49 unread messages | +0.01 | 0.56 | 0.47 | 3,873,300 | -100.00 | 0.00 | - |
09/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.51 | 0.48 | 48,200 | -100.00 | 0.00 | - |
06/02/69
|
0.48 | 0.49 unread messages | 0.00 | 0.51 | 0.47 | 418,900 | -100.00 | 0.00 | - |
05/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 4,000 | -100.00 | 0.00 | - |
04/02/69
|
0.48 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 46,700 | -100.00 | 0.00 | - |
03/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.47 | 50,600 | -100.00 | 0.00 | - |
02/02/69
|
0.47 | 0.49 unread messages | -0.01 | 0.49 | 0.47 | 15,600 | -100.00 | 0.00 | - |
30/01/69
|
0.48 | 0.50 unread messages | +0.01 | 0.50 | 0.46 | 55,800 | -100.00 | 0.00 | - |
29/01/69
|
0.46 | 0.49 unread messages | +0.03 | 0.49 | 0.45 | 91,700 | -100.00 | 0.00 | - |
28/01/69
|
0.45 | 0.46 unread messages | -0.01 | 0.47 | 0.44 | 108,200 | -100.00 | 0.00 | - |
27/01/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 260,100 | -100.00 | 0.00 | - |
26/01/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 48,200 | -100.00 | 0.00 | - |
23/01/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 346,000 | -100.00 | 0.00 | - |
22/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 15,100 | -100.00 | 0.00 | - |
21/01/69
|
0.49 | 0.47 unread messages | -0.01 | 0.49 | 0.46 | 97,700 | -100.00 | 0.00 | - |
20/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.46 | 100,700 | -100.00 | 0.00 | - |
19/01/69
|
0.49 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 38,200 | -100.00 | 0.00 | - |
16/01/69
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 206,300 | -100.00 | 0.00 | - |
15/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 45,800 | -100.00 | 0.00 | - |
14/01/69
|
0.48 | 0.49 unread messages | 0.00 | 0.49 | 0.47 | 17,500 | -100.00 | 0.00 | - |
13/01/69
|
0.49 | 0.49 unread messages | -0.01 | 0.49 | 0.48 | 108,000 | -100.00 | 0.00 | - |
12/01/69
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.48 | 153,700 | -100.00 | 0.00 | - |
09/01/69
|
0.50 | 0.52 unread messages | +0.02 | 0.53 | 0.47 | 237,900 | -100.00 | 0.00 | - |
08/01/69
|
0.48 | 0.50 unread messages | +0.03 | 0.52 | 0.47 | 469,800 | -100.00 | 0.00 | - |
07/01/69
|
0.45 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 36,600 | -100.00 | 0.00 | - |
06/01/69
|
0.49 | 0.47 unread messages | -0.01 | 0.49 | 0.46 | 18,300 | -100.00 | 0.00 | - |
05/01/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 16,900 | -100.00 | 0.00 | - |