ราคาหุ้นย้อนหลัง MRDIYT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
8.75 | 8.70 unread messages | -0.05 | 8.80 | 8.65 | 1,735,900 | 19.89 | 1.26 | - |
28/04/69
|
8.85 | 8.75 unread messages | -0.05 | 8.90 | 8.75 | 1,307,200 | 20.01 | 1.26 | - |
27/04/69
|
8.85 | 8.80 unread messages | -0.15 | 8.95 | 8.80 | 978,100 | 20.12 | 1.25 | - |
24/04/69
|
8.95 | 8.95 unread messages | 0.00 | 9.00 | 8.65 | 3,193,900 | 20.47 | 1.23 | - |
23/04/69
|
9.05 | 8.95 unread messages | -0.10 | 9.05 | 8.95 | 1,560,900 | 20.47 | 1.23 | - |
22/04/69
|
9.00 | 9.05 unread messages | +0.15 | 9.10 | 8.95 | 6,653,700 | 20.69 | 1.22 | - |
21/04/69
|
9.00 | 8.90 unread messages | -0.05 | 9.05 | 8.85 | 3,735,800 | 20.35 | 1.24 | - |
20/04/69
|
8.80 | 8.95 unread messages | +0.20 | 9.05 | 8.80 | 7,236,900 | 20.47 | 1.23 | - |
17/04/69
|
8.75 | 8.75 unread messages | -0.10 | 8.85 | 8.65 | 2,859,900 | 20.01 | 1.26 | - |
10/04/69
|
8.85 | 8.70 unread messages | -0.20 | 8.90 | 8.65 | 1,372,600 | 19.89 | 1.26 | - |
09/04/69
|
8.95 | 8.90 unread messages | -0.05 | 8.95 | 8.65 | 2,619,100 | 20.35 | 1.24 | - |
08/04/69
|
9.05 | 8.95 unread messages | 0.00 | 9.05 | 8.80 | 2,754,600 | 20.47 | 1.23 | - |
07/04/69
|
8.80 | 8.95 unread messages | +0.10 | 9.00 | 8.65 | 1,898,800 | 20.47 | 1.23 | - |
03/04/69
|
8.65 | 8.85 unread messages | +0.15 | 8.85 | 8.60 | 994,800 | 20.24 | 1.24 | - |
02/04/69
|
8.55 | 8.70 unread messages | +0.05 | 8.85 | 8.50 | 2,247,300 | 19.89 | 1.26 | - |
01/04/69
|
8.45 | 8.65 unread messages | +0.35 | 8.65 | 8.25 | 2,682,600 | 19.78 | 1.27 | - |
31/03/69
|
8.25 | 8.30 unread messages | +0.10 | 8.40 | 8.15 | 3,416,600 | 18.98 | 1.33 | - |
30/03/69
|
8.10 | 8.20 unread messages | +0.05 | 8.30 | 8.10 | 1,344,400 | 18.75 | 1.34 | - |
27/03/69
|
8.30 | 8.15 unread messages | -0.10 | 8.35 | 8.15 | 3,005,400 | 18.64 | 1.35 | - |
26/03/69
|
8.35 | 8.25 unread messages | -0.20 | 8.35 | 8.25 | 967,200 | 18.86 | 1.33 | - |
25/03/69
|
8.35 | 8.45 unread messages | +0.25 | 8.50 | 8.25 | 4,682,100 | 19.32 | 1.30 | - |
24/03/69
|
8.30 | 8.20 unread messages | 0.00 | 8.40 | 8.10 | 2,437,500 | 18.75 | 1.34 | - |
23/03/69
|
8.50 | 8.20 unread messages | -0.40 | 8.55 | 8.20 | 3,108,000 | 18.75 | 1.34 | - |
20/03/69
|
8.70 | 8.60 unread messages | 0.00 | 8.75 | 8.50 | 3,064,900 | 19.67 | 1.28 | - |
19/03/69
|
9.05 | 8.60 unread messages | -0.40 | 9.05 | 8.60 | 2,073,100 | 19.67 | 1.28 | - |
18/03/69
|
9.10 | 9.00 unread messages | -0.05 | 9.10 | 8.95 | 2,225,600 | 20.58 | 1.22 | - |
17/03/69
|
9.10 | 9.05 unread messages | +0.05 | 9.10 | 9.00 | 1,210,000 | 20.69 | 1.22 | - |
16/03/69
|
9.00 | 9.00 unread messages | -0.05 | 9.20 | 8.95 | 3,030,600 | 20.69 | 1.22 | - |
13/03/69
|
8.90 | 9.05 unread messages | +0.15 | 9.05 | 8.65 | 2,447,300 | 20.69 | 1.22 | - |
12/03/69
|
9.00 | 8.90 unread messages | -0.10 | 9.00 | 8.90 | 2,102,200 | 20.35 | 1.24 | - |
11/03/69
|
8.90 | 9.00 unread messages | +0.15 | 9.20 | 8.85 | 3,455,200 | 20.58 | 1.22 | - |
10/03/69
|
8.95 | 8.85 unread messages | -0.10 | 9.05 | 8.75 | 2,249,400 | 20.24 | 1.24 | - |
09/03/69
|
8.45 | 8.95 unread messages | -0.10 | 9.00 | 8.35 | 7,824,500 | 20.47 | 1.23 | - |
06/03/69
|
8.90 | 9.05 unread messages | +0.10 | 9.05 | 8.65 | 4,261,500 | 20.69 | 1.22 | - |
05/03/69
|
9.35 | 8.95 unread messages | -0.15 | 9.35 | 8.70 | 4,490,400 | 20.47 | 1.23 | - |
04/03/69
|
8.45 | 9.10 unread messages | +0.25 | 9.20 | 8.30 | 10,461,900 | 20.81 | 1.21 | - |
02/03/69
|
9.05 | 8.85 unread messages | -0.45 | 9.20 | 8.85 | 5,801,500 | 20.24 | 1.24 | - |
27/02/69
|
9.60 | 9.30 unread messages | -0.35 | 9.60 | 9.25 | 6,851,900 | 21.27 | 1.18 | - |
26/02/69
|
9.15 | 9.65 unread messages | +0.60 | 9.65 | 9.15 | 8,161,200 | 23.90 | 0.00 | - |
25/02/69
|
9.20 | 9.05 unread messages | -0.05 | 9.25 | 8.95 | 4,556,500 | 22.42 | 0.00 | - |
24/02/69
|
9.05 | 9.10 unread messages | -0.05 | 9.15 | 8.95 | 1,793,200 | 22.54 | 0.00 | - |
23/02/69
|
9.25 | 9.15 unread messages | -0.05 | 9.35 | 8.75 | 6,467,700 | 22.66 | 0.00 | - |
20/02/69
|
9.45 | 9.20 unread messages | -0.20 | 9.45 | 9.15 | 3,555,700 | 22.79 | 0.00 | - |
19/02/69
|
9.40 | 9.40 unread messages | +0.05 | 9.50 | 9.35 | 3,307,600 | 23.28 | 0.00 | - |
18/02/69
|
9.45 | 9.35 unread messages | -0.05 | 9.50 | 9.30 | 4,696,000 | 23.16 | 0.00 | - |
17/02/69
|
9.35 | 9.40 unread messages | +0.10 | 9.80 | 9.30 | 20,244,400 | 23.28 | 0.00 | - |
16/02/69
|
9.00 | 9.30 unread messages | +0.30 | 9.30 | 9.00 | 4,288,900 | 23.03 | 0.00 | - |
13/02/69
|
9.15 | 9.00 unread messages | -0.20 | 9.25 | 8.95 | 4,053,900 | 22.29 | 0.00 | - |
12/02/69
|
9.20 | 9.20 unread messages | 0.00 | 9.40 | 9.15 | 9,966,300 | 22.79 | 0.00 | - |
11/02/69
|
9.25 | 9.20 unread messages | -0.05 | 9.30 | 9.15 | 3,617,800 | 22.79 | 0.00 | - |
10/02/69
|
9.35 | 9.25 unread messages | -0.05 | 9.40 | 9.05 | 4,275,400 | 22.91 | 0.00 | - |
09/02/69
|
9.20 | 9.30 unread messages | +0.25 | 9.50 | 9.15 | 13,997,600 | 23.03 | 0.00 | - |
06/02/69
|
8.85 | 9.05 unread messages | +0.20 | 9.05 | 8.70 | 12,196,900 | 22.42 | 0.00 | - |
05/02/69
|
8.85 | 8.85 unread messages | 0.00 | 9.30 | 8.80 | 12,791,200 | 21.92 | 0.00 | - |
04/02/69
|
8.65 | 8.85 unread messages | +0.20 | 9.00 | 8.60 | 7,656,800 | 21.92 | 0.00 | - |
03/02/69
|
8.70 | 8.65 unread messages | +0.05 | 8.75 | 8.65 | 2,251,600 | 21.42 | 0.00 | - |
02/02/69
|
8.55 | 8.60 unread messages | 0.00 | 8.80 | 8.55 | 4,436,300 | 21.30 | 0.00 | - |
30/01/69
|
8.65 | 8.60 unread messages | -0.05 | 8.70 | 8.60 | 1,044,900 | 21.30 | 0.00 | - |
29/01/69
|
8.70 | 8.65 unread messages | -0.05 | 8.80 | 8.65 | 4,230,700 | 21.42 | 0.00 | - |
28/01/69
|
8.70 | 8.70 unread messages | 0.00 | 8.80 | 8.60 | 8,830,600 | 21.55 | 0.00 | - |
27/01/69
|
8.60 | 8.70 unread messages | +0.10 | 8.75 | 8.55 | 4,798,100 | 21.55 | 0.00 | - |
26/01/69
|
8.35 | 8.60 unread messages | +0.20 | 8.70 | 8.30 | 4,960,200 | 21.30 | 0.00 | - |
23/01/69
|
8.40 | 8.40 unread messages | +0.05 | 8.55 | 8.40 | 3,034,800 | 20.81 | 0.00 | - |
22/01/69
|
8.40 | 8.35 unread messages | +0.10 | 8.60 | 8.30 | 7,194,200 | 20.68 | 0.00 | - |
21/01/69
|
8.20 | 8.25 unread messages | 0.00 | 8.25 | 8.10 | 2,944,100 | 20.43 | 0.00 | - |
20/01/69
|
8.35 | 8.25 unread messages | -0.10 | 8.40 | 8.25 | 2,313,700 | 20.43 | 0.00 | - |
19/01/69
|
8.30 | 8.35 unread messages | +0.10 | 8.50 | 8.25 | 2,598,700 | 20.68 | 0.00 | - |
16/01/69
|
8.35 | 8.25 unread messages | -0.10 | 8.40 | 8.25 | 556,300 | 20.43 | 0.00 | - |
15/01/69
|
8.35 | 8.35 unread messages | 0.00 | 8.45 | 8.30 | 2,003,000 | 20.68 | 0.00 | - |
14/01/69
|
8.20 | 8.35 unread messages | +0.20 | 8.40 | 8.15 | 1,339,200 | 20.68 | 0.00 | - |
13/01/69
|
8.40 | 8.15 unread messages | -0.15 | 8.40 | 8.10 | 1,985,700 | 20.19 | 0.00 | - |
12/01/69
|
8.55 | 8.30 unread messages | -0.25 | 8.60 | 8.30 | 2,818,000 | 20.56 | 0.00 | - |
09/01/69
|
8.55 | 8.55 unread messages | 0.00 | 8.60 | 8.55 | 660,500 | 21.18 | 0.00 | - |
08/01/69
|
8.60 | 8.55 unread messages | -0.10 | 8.70 | 8.55 | 2,002,800 | 21.18 | 0.00 | - |
07/01/69
|
8.70 | 8.65 unread messages | -0.05 | 8.70 | 8.50 | 3,016,600 | 21.42 | 0.00 | - |
06/01/69
|
8.70 | 8.70 unread messages | +0.05 | 8.70 | 8.60 | 1,835,400 | 21.55 | 0.00 | - |
05/01/69
|
8.75 | 8.65 unread messages | -0.05 | 9.00 | 8.60 | 6,078,100 | 21.42 | 0.00 | - |