ราคาหุ้นย้อนหลัง MPJ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
3.96 | 4.00 unread messages | +0.02 | 4.00 | 3.96 | 57,900 | 7.23 | 8.50 | - |
02/04/69
|
3.96 | 3.98 unread messages | 0.00 | 3.98 | 3.94 | 56,500 | 7.19 | 8.54 | - |
01/04/69
|
3.96 | 3.98 unread messages | +0.02 | 3.98 | 3.94 | 177,500 | 7.19 | 8.54 | - |
31/03/69
|
3.94 | 3.96 unread messages | +0.02 | 3.96 | 3.94 | 25,000 | 7.15 | 8.59 | - |
30/03/69
|
3.92 | 3.94 unread messages | 0.00 | 3.94 | 3.90 | 116,000 | 7.12 | 8.63 | - |
27/03/69
|
3.92 | 3.94 unread messages | +0.02 | 3.94 | 3.92 | 32,800 | 7.12 | 8.63 | - |
26/03/69
|
3.92 | 3.92 unread messages | +0.02 | 3.92 | 3.84 | 291,300 | 7.08 | 8.67 | - |
25/03/69
|
3.88 | 3.90 unread messages | +0.02 | 3.90 | 3.86 | 85,000 | 7.05 | 8.72 | - |
24/03/69
|
3.92 | 3.88 unread messages | -0.02 | 3.92 | 3.80 | 52,200 | 7.01 | 8.76 | - |
23/03/69
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.88 | 141,500 | 7.05 | 8.72 | - |
20/03/69
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.90 | 43,800 | 7.08 | 8.67 | - |
19/03/69
|
3.96 | 3.94 unread messages | -0.02 | 3.98 | 3.92 | 30,700 | 7.12 | 8.63 | - |
18/03/69
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.94 | 16,700 | 7.15 | 8.59 | - |
17/03/69
|
3.94 | 3.96 unread messages | +0.02 | 3.96 | 3.92 | 14,900 | 7.15 | 8.59 | - |
16/03/69
|
3.96 | 3.94 unread messages | 0.00 | 3.96 | 3.90 | 69,300 | 7.12 | 8.63 | - |
13/03/69
|
3.92 | 3.94 unread messages | -0.02 | 3.96 | 3.90 | 86,500 | 7.12 | 8.63 | - |
12/03/69
|
3.92 | 3.96 unread messages | +0.04 | 3.96 | 3.88 | 82,800 | 7.15 | 8.59 | - |
11/03/69
|
3.96 | 3.92 unread messages | -0.02 | 3.96 | 3.92 | 98,700 | 7.08 | 8.67 | - |
10/03/69
|
3.88 | 3.94 unread messages | +0.06 | 3.96 | 3.88 | 252,500 | 7.12 | 8.63 | - |
09/03/69
|
3.78 | 3.88 unread messages | 0.00 | 3.88 | 3.78 | 126,100 | 7.01 | 8.76 | - |
06/03/69
|
3.80 | 3.88 unread messages | +0.06 | 3.90 | 3.80 | 207,400 | 7.01 | 8.76 | - |
05/03/69
|
3.90 | 3.82 unread messages | 0.00 | 3.90 | 3.78 | 610,100 | 6.90 | 8.90 | - |
04/03/69
|
3.86 | 3.82 unread messages | -0.12 | 3.86 | 3.76 | 735,600 | 6.90 | 8.90 | - |
02/03/69
|
4.02 | 3.94 unread messages | -0.14 | 4.04 | 3.94 | 790,800 | 7.12 | 8.63 | - |
27/02/69
|
4.08 | 4.08 unread messages | +0.04 | 4.12 | 4.04 | 468,100 | 7.37 | 8.33 | - |
26/02/69
|
4.00 | 4.04 unread messages | +0.06 | 4.04 | 4.00 | 591,700 | 7.30 | 8.42 | - |
25/02/69
|
3.94 | 3.98 unread messages | -0.12 | 3.98 | 3.78 | 2,670,500 | 7.19 | 8.54 | - |
24/02/69
|
4.12 | 4.10 unread messages | -0.02 | 4.14 | 4.08 | 406,900 | 6.82 | 7.32 | - |
23/02/69
|
4.06 | 4.12 unread messages | +0.08 | 4.14 | 4.06 | 974,800 | 6.85 | 7.28 | - |
20/02/69
|
4.02 | 4.04 unread messages | +0.02 | 4.08 | 3.98 | 397,200 | 6.72 | 7.43 | - |
19/02/69
|
3.98 | 4.02 unread messages | +0.02 | 4.02 | 3.86 | 252,500 | 6.69 | 7.46 | - |
18/02/69
|
4.00 | 4.00 unread messages | +0.04 | 4.00 | 3.96 | 124,400 | 6.65 | 7.50 | - |
17/02/69
|
3.94 | 3.96 unread messages | +0.02 | 3.96 | 3.86 | 224,700 | 6.59 | 7.58 | - |
16/02/69
|
3.96 | 3.94 unread messages | 0.00 | 3.98 | 3.92 | 159,800 | 6.55 | 7.61 | - |
13/02/69
|
4.00 | 3.94 unread messages | 0.00 | 4.00 | 3.90 | 65,400 | 6.55 | 7.61 | - |
12/02/69
|
3.94 | 3.94 unread messages | +0.02 | 3.96 | 3.90 | 180,800 | 6.55 | 7.61 | - |
11/02/69
|
3.90 | 3.92 unread messages | +0.06 | 3.94 | 3.88 | 353,800 | 6.52 | 7.65 | - |
10/02/69
|
3.88 | 3.86 unread messages | 0.00 | 3.88 | 3.86 | 178,700 | 6.42 | 7.77 | - |
09/02/69
|
3.90 | 3.86 unread messages | +0.04 | 3.90 | 3.84 | 186,000 | 6.42 | 7.77 | - |
06/02/69
|
3.84 | 3.82 unread messages | +0.02 | 3.84 | 3.78 | 18,400 | 6.35 | 7.85 | - |
05/02/69
|
3.82 | 3.80 unread messages | 0.00 | 3.82 | 3.78 | 32,100 | 6.32 | 7.89 | - |
04/02/69
|
3.82 | 3.80 unread messages | -0.02 | 3.86 | 3.70 | 126,200 | 6.32 | 7.89 | - |
03/02/69
|
3.76 | 3.82 unread messages | +0.06 | 3.82 | 3.76 | 53,900 | 6.35 | 7.85 | - |
02/02/69
|
3.76 | 3.76 unread messages | +0.02 | 3.80 | 3.74 | 59,900 | 6.25 | 7.98 | - |
30/01/69
|
3.72 | 3.74 unread messages | +0.02 | 3.76 | 3.72 | 273,500 | 6.22 | 8.02 | - |
29/01/69
|
3.72 | 3.72 unread messages | 0.00 | 3.74 | 3.68 | 119,800 | 6.19 | 8.06 | - |
28/01/69
|
3.72 | 3.72 unread messages | +0.02 | 3.78 | 3.70 | 596,100 | 6.19 | 8.06 | - |
27/01/69
|
3.70 | 3.70 unread messages | 0.00 | 3.76 | 3.70 | 73,500 | 6.15 | 8.11 | - |
26/01/69
|
3.72 | 3.70 unread messages | +0.02 | 3.72 | 3.68 | 26,400 | 6.15 | 8.11 | - |
23/01/69
|
3.70 | 3.68 unread messages | -0.02 | 3.72 | 3.66 | 68,800 | 6.12 | 8.15 | - |
22/01/69
|
3.70 | 3.70 unread messages | -0.02 | 3.76 | 3.70 | 111,200 | 6.15 | 8.11 | - |
21/01/69
|
3.72 | 3.72 unread messages | 0.00 | 3.76 | 3.70 | 66,700 | 6.19 | 8.06 | - |
20/01/69
|
3.66 | 3.72 unread messages | -0.02 | 3.76 | 3.66 | 110,300 | 6.19 | 8.06 | - |
19/01/69
|
3.80 | 3.74 unread messages | +0.10 | 3.80 | 3.68 | 97,400 | 6.22 | 8.02 | - |
16/01/69
|
3.58 | 3.64 unread messages | +0.08 | 3.66 | 3.56 | 139,000 | 6.05 | 8.24 | - |
15/01/69
|
3.54 | 3.56 unread messages | +0.06 | 3.58 | 3.54 | 68,800 | 5.92 | 8.43 | - |
14/01/69
|
3.56 | 3.50 unread messages | -0.02 | 3.56 | 3.50 | 115,800 | 5.82 | 8.57 | - |
13/01/69
|
3.54 | 3.52 unread messages | 0.00 | 3.56 | 3.52 | 59,500 | 5.85 | 8.52 | - |
12/01/69
|
3.56 | 3.52 unread messages | +0.02 | 3.58 | 3.50 | 199,000 | 5.85 | 8.52 | - |
09/01/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 43,400 | 5.82 | 8.57 | - |
08/01/69
|
3.50 | 3.52 unread messages | -0.02 | 3.54 | 3.50 | 137,200 | 5.85 | 8.52 | - |
07/01/69
|
3.50 | 3.54 unread messages | +0.04 | 3.54 | 3.50 | 105,300 | 5.89 | 8.47 | - |
06/01/69
|
3.48 | 3.50 unread messages | 0.00 | 3.50 | 3.48 | 103,900 | 5.82 | 8.57 | - |
05/01/69
|
3.50 | 3.50 unread messages | +0.02 | 3.56 | 3.46 | 123,100 | 5.82 | 8.57 | - |