ราคาหุ้นย้อนหลัง MPJ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.48 | 3.40 unread messages | -0.06 | 3.48 | 3.40 | 1,182,500 | 6.80 | 8.82 | - |
28/04/68
|
3.50 | 3.46 unread messages | -0.04 | 3.50 | 3.44 | 591,300 | 6.92 | 8.67 | - |
25/04/68
|
3.48 | 3.50 unread messages | +0.02 | 3.50 | 3.44 | 468,800 | 7.00 | 8.57 | - |
24/04/68
|
3.46 | 3.48 unread messages | 0.00 | 3.50 | 3.44 | 347,100 | 6.96 | 8.62 | - |
23/04/68
|
3.46 | 3.48 unread messages | +0.02 | 3.50 | 3.46 | 421,100 | 6.96 | 8.62 | - |
22/04/68
|
3.36 | 3.46 unread messages | +0.08 | 3.48 | 3.36 | 314,000 | 6.92 | 8.67 | - |
21/04/68
|
3.44 | 3.38 unread messages | -0.04 | 3.44 | 3.32 | 580,600 | 6.76 | 8.88 | - |
18/04/68
|
3.34 | 3.42 unread messages | +0.08 | 3.50 | 3.34 | 1,084,500 | 6.84 | 8.77 | - |
17/04/68
|
3.32 | 3.34 unread messages | +0.02 | 3.34 | 3.30 | 120,200 | 6.68 | 8.98 | - |
16/04/68
|
3.24 | 3.32 unread messages | +0.10 | 3.32 | 3.22 | 353,200 | 6.64 | 9.04 | - |
11/04/68
|
3.20 | 3.22 unread messages | 0.00 | 3.24 | 3.18 | 220,200 | 6.44 | 9.32 | - |
10/04/68
|
3.26 | 3.22 unread messages | +0.06 | 3.26 | 3.18 | 218,100 | 6.44 | 9.32 | - |
09/04/68
|
3.18 | 3.16 unread messages | +0.08 | 3.18 | 3.08 | 270,100 | 6.32 | 9.49 | - |
08/04/68
|
3.18 | 3.08 unread messages | -0.12 | 3.20 | 3.06 | 338,900 | 6.16 | 9.74 | - |
04/04/68
|
3.30 | 3.20 unread messages | -0.16 | 3.32 | 3.20 | 460,500 | 6.40 | 9.38 | - |
03/04/68
|
3.26 | 3.36 unread messages | +0.06 | 3.40 | 3.24 | 195,800 | 6.72 | 8.93 | - |
02/04/68
|
3.24 | 3.30 unread messages | +0.06 | 3.30 | 3.22 | 482,900 | 6.60 | 9.09 | - |
01/04/68
|
3.24 | 3.24 unread messages | +0.04 | 3.24 | 3.22 | 194,300 | 6.48 | 9.26 | - |
31/03/68
|
3.28 | 3.20 unread messages | -0.08 | 3.28 | 3.18 | 643,400 | 6.40 | 9.38 | - |
28/03/68
|
3.28 | 3.28 unread messages | -0.02 | 3.32 | 3.28 | 106,100 | 6.56 | 9.15 | - |
27/03/68
|
3.30 | 3.30 unread messages | -0.02 | 3.32 | 3.28 | 122,300 | 6.60 | 9.09 | - |
26/03/68
|
3.30 | 3.32 unread messages | +0.02 | 3.34 | 3.30 | 66,600 | 6.64 | 9.04 | - |
25/03/68
|
3.32 | 3.30 unread messages | 0.00 | 3.32 | 3.28 | 457,500 | 6.60 | 9.09 | - |
24/03/68
|
3.32 | 3.30 unread messages | -0.02 | 3.34 | 3.30 | 35,100 | 6.60 | 9.09 | - |
21/03/68
|
3.32 | 3.32 unread messages | 0.00 | 3.36 | 3.32 | 143,600 | 6.64 | 9.04 | - |
20/03/68
|
3.34 | 3.32 unread messages | 0.00 | 3.36 | 3.30 | 202,700 | 6.64 | 9.04 | - |
19/03/68
|
3.28 | 3.32 unread messages | +0.04 | 3.34 | 3.28 | 288,000 | 6.64 | 9.04 | - |
18/03/68
|
3.28 | 3.28 unread messages | +0.02 | 3.28 | 3.26 | 81,400 | 6.56 | 9.15 | - |
17/03/68
|
3.26 | 3.26 unread messages | 0.00 | 3.30 | 3.26 | 51,200 | 6.52 | 9.20 | - |
14/03/68
|
3.24 | 3.26 unread messages | +0.02 | 3.30 | 3.24 | 112,800 | 6.52 | 9.20 | - |
13/03/68
|
3.26 | 3.24 unread messages | 0.00 | 3.28 | 3.24 | 127,900 | 6.48 | 9.26 | - |
12/03/68
|
3.30 | 3.24 unread messages | -0.06 | 3.30 | 3.22 | 600,000 | 6.48 | 9.26 | - |
11/03/68
|
3.28 | 3.30 unread messages | 0.00 | 3.38 | 3.26 | 314,400 | 6.60 | 9.09 | - |
10/03/68
|
3.32 | 3.30 unread messages | -0.02 | 3.32 | 3.26 | 247,800 | 6.60 | 9.09 | - |
07/03/68
|
3.36 | 3.32 unread messages | 0.00 | 3.36 | 3.30 | 234,000 | 6.64 | 9.04 | - |
06/03/68
|
3.36 | 3.32 unread messages | -0.02 | 3.38 | 3.32 | 294,100 | 6.64 | 9.04 | - |
05/03/68
|
3.30 | 3.34 unread messages | +0.06 | 3.44 | 3.30 | 820,800 | 6.68 | 8.98 | - |
04/03/68
|
3.24 | 3.28 unread messages | +0.06 | 3.34 | 3.22 | 1,026,800 | 6.56 | 9.15 | - |
03/03/68
|
3.28 | 3.22 unread messages | 0.00 | 3.28 | 3.18 | 495,600 | 6.44 | 9.32 | - |
28/02/68
|
3.28 | 3.22 unread messages | -0.12 | 3.30 | 3.14 | 1,122,800 | 6.44 | 9.32 | - |
27/02/68
|
3.40 | 3.34 unread messages | -0.12 | 3.46 | 3.32 | 1,181,900 | 6.68 | 8.98 | - |
26/02/68
|
3.26 | 3.46 unread messages | +0.22 | 3.50 | 3.26 | 3,988,800 | 6.92 | 8.67 | - |
25/02/68
|
3.36 | 3.24 unread messages | +0.32 | 3.60 | 3.24 | 10,127,100 | 6.48 | 9.26 | - |
24/02/68
|
2.82 | 2.92 unread messages | +0.10 | 2.94 | 2.80 | 858,600 | 6.17 | 0.00 | - |
21/02/68
|
2.76 | 2.82 unread messages | +0.04 | 2.84 | 2.76 | 542,700 | 5.96 | 0.00 | - |
20/02/68
|
2.76 | 2.78 unread messages | 0.00 | 2.84 | 2.76 | 788,600 | 5.88 | 0.00 | - |
19/02/68
|
2.64 | 2.78 unread messages | +0.16 | 2.84 | 2.64 | 2,436,400 | 5.88 | 0.00 | - |
18/02/68
|
2.54 | 2.62 unread messages | +0.10 | 2.70 | 2.54 | 860,500 | 5.54 | 0.00 | - |
17/02/68
|
2.42 | 2.52 unread messages | +0.08 | 2.56 | 2.40 | 584,000 | 5.33 | 0.00 | - |
14/02/68
|
2.46 | 2.44 unread messages | 0.00 | 2.48 | 2.42 | 404,500 | 5.16 | 0.00 | - |
13/02/68
|
2.48 | 2.44 unread messages | -0.04 | 2.52 | 2.42 | 482,500 | 5.16 | 0.00 | - |
11/02/68
|
2.46 | 2.48 unread messages | +0.02 | 2.50 | 2.46 | 488,700 | 5.24 | 0.00 | - |
10/02/68
|
2.50 | 2.46 unread messages | -0.04 | 2.50 | 2.44 | 318,100 | 5.20 | 0.00 | - |
07/02/68
|
2.56 | 2.50 unread messages | -0.02 | 2.56 | 2.46 | 489,500 | 5.29 | 0.00 | - |
06/02/68
|
2.62 | 2.52 unread messages | -0.12 | 2.66 | 2.52 | 555,700 | 5.33 | 0.00 | - |
05/02/68
|
2.66 | 2.64 unread messages | -0.02 | 2.70 | 2.62 | 162,600 | 5.58 | 0.00 | - |
04/02/68
|
2.64 | 2.66 unread messages | +0.04 | 2.82 | 2.64 | 1,711,700 | 5.62 | 0.00 | - |
03/02/68
|
2.58 | 2.62 unread messages | +0.02 | 2.62 | 2.50 | 668,500 | 5.54 | 0.00 | - |
31/01/68
|
2.64 | 2.60 unread messages | -0.04 | 2.68 | 2.58 | 643,300 | 5.50 | 0.00 | - |
30/01/68
|
2.68 | 2.64 unread messages | -0.04 | 2.70 | 2.62 | 718,400 | 5.58 | 0.00 | - |
29/01/68
|
2.70 | 2.68 unread messages | -0.02 | 2.72 | 2.68 | 387,900 | 5.67 | 0.00 | - |
28/01/68
|
2.70 | 2.70 unread messages | +0.02 | 2.72 | 2.66 | 506,800 | 5.71 | 0.00 | - |
27/01/68
|
2.78 | 2.68 unread messages | -0.08 | 2.80 | 2.68 | 962,600 | 5.67 | 0.00 | - |
24/01/68
|
2.76 | 2.76 unread messages | +0.02 | 2.86 | 2.74 | 2,874,600 | 5.84 | 0.00 | - |
23/01/68
|
2.92 | 2.74 unread messages | -0.16 | 2.94 | 2.72 | 2,031,700 | 5.79 | 0.00 | - |
22/01/68
|
2.96 | 2.90 unread messages | -0.02 | 2.96 | 2.82 | 679,100 | 6.13 | 0.00 | - |
21/01/68
|
2.90 | 2.92 unread messages | +0.04 | 2.98 | 2.86 | 1,236,100 | 6.17 | 0.00 | - |
20/01/68
|
2.82 | 2.88 unread messages | +0.08 | 2.96 | 2.82 | 1,195,600 | 6.09 | 0.00 | - |
17/01/68
|
2.82 | 2.80 unread messages | -0.04 | 2.92 | 2.66 | 2,686,400 | 5.92 | 0.00 | - |
16/01/68
|
2.80 | 2.84 unread messages | +0.06 | 3.02 | 2.60 | 3,315,600 | 6.00 | 0.00 | - |
15/01/68
|
2.70 | 2.78 unread messages | +0.10 | 2.88 | 2.66 | 3,882,900 | 5.88 | 0.00 | - |
14/01/68
|
3.20 | 2.68 unread messages | -0.50 | 3.20 | 2.60 | 4,925,000 | 5.67 | 0.00 | - |
13/01/68
|
3.32 | 3.18 unread messages | -0.14 | 3.32 | 3.16 | 1,304,900 | 6.72 | 0.00 | - |
10/01/68
|
3.36 | 3.32 unread messages | -0.04 | 3.44 | 3.28 | 1,107,300 | 7.02 | 0.00 | - |
09/01/68
|
3.50 | 3.36 unread messages | -0.14 | 3.50 | 3.34 | 650,400 | 7.10 | 0.00 | - |
08/01/68
|
3.52 | 3.50 unread messages | -0.02 | 3.56 | 3.48 | 545,500 | 7.40 | 0.00 | - |
07/01/68
|
3.44 | 3.52 unread messages | +0.06 | 3.54 | 3.44 | 734,200 | 7.44 | 0.00 | - |
06/01/68
|
3.52 | 3.46 unread messages | -0.06 | 3.62 | 3.46 | 2,327,200 | 7.31 | 0.00 | - |
03/01/68
|
3.52 | 3.52 unread messages | +0.02 | 3.56 | 3.46 | 550,000 | 7.44 | 0.00 | - |
02/01/68
|
3.52 | 3.50 unread messages | -0.02 | 3.58 | 3.46 | 1,247,000 | 7.40 | 0.00 | - |