ราคาหุ้นย้อนหลัง MSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
28/05/69
|
5.70 | 5.80 unread messages | +0.10 | 5.95 | 5.70 | 80,800 | 15.41 | 6.03 | - |
27/05/69
|
5.65 | 5.70 unread messages | +0.10 | 5.85 | 5.65 | 0 | 15.14 | 6.14 | - |
26/05/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 0 | 14.87 | 6.25 | - |
25/05/69
|
5.60 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 0 | 15.01 | 6.19 | - |
22/05/69
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.60 | 0 | 15.01 | 6.19 | - |
21/05/69
|
5.70 | 5.70 unread messages | -0.05 | 5.70 | 5.70 | 0 | 15.14 | 6.14 | - |
20/05/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.65 | 0 | 15.27 | 6.09 | - |
19/05/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 0 | 15.27 | 6.09 | - |
18/05/69
|
5.70 | 5.75 unread messages | +0.10 | 5.75 | 5.70 | 0 | 15.27 | 6.09 | - |
15/05/69
|
5.75 | 5.65 unread messages | -0.05 | 5.80 | 5.65 | 0 | 15.01 | 6.19 | - |
14/05/69
|
5.60 | 5.70 unread messages | +0.15 | 5.75 | 5.60 | 52,600 | 15.14 | 6.14 | - |
13/05/69
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.50 | 75,600 | 14.74 | 6.31 | - |
12/05/69
|
5.65 | 5.55 unread messages | -0.10 | 5.70 | 5.50 | 59,800 | 14.74 | 6.31 | - |
11/05/69
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 28,100 | 12.02 | 6.19 | - |
08/05/69
|
5.55 | 5.65 unread messages | +0.10 | 5.65 | 5.55 | 25,000 | 12.02 | 6.19 | - |
07/05/69
|
5.60 | 5.55 unread messages | -0.05 | 5.75 | 5.45 | 72,500 | 11.80 | 6.31 | - |
06/05/69
|
5.70 | 5.60 unread messages | -0.15 | 5.80 | 5.60 | 63,500 | 11.91 | 6.25 | - |
05/05/69
|
5.75 | 5.75 unread messages | +0.05 | 5.90 | 5.75 | 5,700 | 12.23 | 6.09 | - |
30/04/69
|
5.80 | 5.70 unread messages | -0.15 | 5.80 | 5.70 | 15,500 | 12.12 | 6.14 | - |
29/04/69
|
5.85 | 5.85 unread messages | -0.05 | 5.85 | 5.70 | 25,400 | 12.44 | 5.98 | - |
28/04/69
|
5.85 | 5.90 unread messages | 0.00 | 5.90 | 5.85 | 23,600 | 12.55 | 5.93 | - |
27/04/69
|
5.95 | 5.90 unread messages | +0.10 | 5.95 | 5.80 | 10,200 | 12.55 | 5.93 | - |
24/04/69
|
6.00 | 5.80 unread messages | -0.15 | 6.05 | 5.80 | 2,300 | 12.34 | 6.03 | - |
23/04/69
|
5.80 | 5.95 unread messages | 0.00 | 6.00 | 5.80 | 1,400 | 12.66 | 5.88 | - |
22/04/69
|
5.90 | 5.95 unread messages | -0.05 | 6.05 | 5.80 | 22,100 | 12.66 | 5.88 | - |
21/04/69
|
6.05 | 6.00 unread messages | -0.05 | 6.05 | 5.95 | 5,400 | 12.76 | 5.83 | - |
20/04/69
|
6.05 | 6.05 unread messages | 0.00 | 6.15 | 5.90 | 4,700 | 12.87 | 5.79 | - |
17/04/69
|
6.00 | 6.05 unread messages | +0.10 | 6.05 | 6.00 | 20,400 | 12.87 | 5.79 | - |
10/04/69
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 16,100 | 13.19 | 5.65 | - |
09/04/69
|
6.30 | 6.20 unread messages | -0.20 | 6.40 | 6.10 | 44,900 | 13.19 | 5.65 | - |
08/04/69
|
6.50 | 6.40 unread messages | -0.20 | 6.50 | 6.25 | 34,800 | 13.61 | 5.47 | - |
07/04/69
|
6.50 | 6.60 unread messages | +0.10 | 6.60 | 6.45 | 19,900 | 14.04 | 5.30 | - |
03/04/69
|
6.60 | 6.50 unread messages | -0.10 | 6.65 | 6.50 | 205,100 | 13.83 | 5.38 | - |
02/04/69
|
6.50 | 6.60 unread messages | +0.05 | 6.65 | 6.50 | 6,600 | 14.04 | 5.30 | - |
01/04/69
|
6.65 | 6.55 unread messages | -0.10 | 6.65 | 6.35 | 5,000 | 13.93 | 5.34 | - |
31/03/69
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.65 | 1,000 | 14.14 | 5.26 | - |
30/03/69
|
6.65 | 6.65 unread messages | +0.10 | 6.65 | 6.65 | 100 | 14.14 | 5.26 | - |
27/03/69
|
6.55 | 6.55 unread messages | -0.05 | 6.60 | 6.55 | 9,500 | 13.93 | 5.34 | - |
26/03/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.60 | 3,800 | 14.04 | 5.30 | - |
25/03/69
|
6.50 | 6.60 unread messages | -0.05 | 6.60 | 6.50 | 15,700 | 14.04 | 5.30 | - |
24/03/69
|
6.55 | 6.65 unread messages | +0.10 | 6.65 | 6.50 | 12,600 | 14.14 | 5.26 | - |
23/03/69
|
6.80 | 6.55 unread messages | -0.30 | 6.80 | 6.50 | 5,400 | 13.93 | 5.34 | - |
20/03/69
|
6.90 | 6.85 unread messages | -0.10 | 6.90 | 6.85 | 3,500 | 14.57 | 5.11 | - |
19/03/69
|
6.90 | 6.95 unread messages | -0.10 | 6.95 | 6.90 | 3,900 | 14.78 | 5.04 | - |
18/03/69
|
7.05 | 7.05 unread messages | -0.05 | 7.05 | 7.05 | 1,100 | 14.99 | 4.96 | - |
17/03/69
|
6.95 | 7.10 unread messages | +0.15 | 7.10 | 6.95 | 800 | 15.10 | 4.93 | - |
16/03/69
|
7.00 | 6.95 unread messages | -0.15 | 7.00 | 6.95 | 18,900 | 15.10 | 4.93 | - |
13/03/69
|
7.05 | 7.10 unread messages | +0.10 | 7.10 | 7.00 | 4,800 | 15.10 | 4.93 | - |
12/03/69
|
7.05 | 7.00 unread messages | -0.10 | 7.05 | 6.95 | 17,400 | 14.89 | 5.00 | - |
11/03/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.10 | 11,400 | 15.10 | 4.93 | - |
10/03/69
|
7.10 | 7.10 unread messages | 0.00 | 7.10 | 7.10 | 9,800 | 15.10 | 4.93 | - |
09/03/69
|
7.10 | 7.10 unread messages | -0.35 | 7.15 | 7.05 | 17,200 | 15.10 | 4.93 | - |
06/03/69
|
7.40 | 7.45 unread messages | 0.00 | 7.45 | 7.40 | 35,200 | 15.85 | 4.70 | - |
05/03/69
|
7.30 | 7.45 unread messages | +0.15 | 7.45 | 7.30 | 28,700 | 15.85 | 4.70 | - |
04/03/69
|
7.20 | 7.30 unread messages | -0.10 | 7.40 | 7.20 | 27,700 | 15.53 | 4.79 | - |
02/03/69
|
7.40 | 7.40 unread messages | -0.10 | 7.50 | 7.40 | 32,200 | 15.74 | 4.73 | - |
27/02/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 19,100 | 15.95 | 4.67 | - |
26/02/69
|
7.45 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 7,600 | 15.95 | 4.67 | - |
25/02/69
|
7.55 | 7.50 unread messages | -0.05 | 7.55 | 7.35 | 30,800 | 15.95 | 4.67 | - |
24/02/69
|
7.55 | 7.55 unread messages | -0.10 | 7.60 | 7.35 | 65,800 | 16.06 | 4.64 | - |
23/02/69
|
7.70 | 7.65 unread messages | -0.05 | 7.80 | 7.55 | 5,900 | 11.59 | 6.54 | - |
20/02/69
|
7.75 | 7.70 unread messages | -0.10 | 7.75 | 7.70 | 1,300 | 11.66 | 6.49 | - |
19/02/69
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 5,400 | 11.81 | 6.41 | - |
18/02/69
|
7.75 | 7.80 unread messages | -0.05 | 7.85 | 7.75 | 4,000 | 11.81 | 6.41 | - |
17/02/69
|
7.80 | 7.85 unread messages | +0.10 | 7.85 | 7.80 | 23,200 | 11.89 | 6.37 | - |
16/02/69
|
7.90 | 7.75 unread messages | 0.00 | 7.90 | 7.75 | 14,700 | 11.74 | 6.45 | - |
13/02/69
|
7.70 | 7.75 unread messages | +0.05 | 7.75 | 7.70 | 8,000 | 11.74 | 6.45 | - |
12/02/69
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.70 | 39,300 | 11.66 | 6.49 | - |
11/02/69
|
7.55 | 7.75 unread messages | +0.20 | 7.75 | 7.55 | 32,800 | 11.74 | 6.45 | - |
10/02/69
|
7.55 | 7.55 unread messages | 0.00 | 7.55 | 7.55 | 900 | 11.43 | 6.62 | - |
09/02/69
|
7.55 | 7.55 unread messages | -0.05 | 7.60 | 7.55 | 12,900 | 11.43 | 6.62 | - |
06/02/69
|
7.60 | 7.60 unread messages | 0.00 | 7.60 | 7.45 | 41,100 | 11.51 | 6.58 | - |
05/02/69
|
7.70 | 7.60 unread messages | -0.15 | 7.70 | 7.60 | 35,100 | 11.51 | 6.58 | - |
04/02/69
|
7.65 | 7.75 unread messages | +0.05 | 7.75 | 7.65 | 3,600 | 11.74 | 6.45 | - |
03/02/69
|
7.60 | 7.70 unread messages | -0.05 | 7.70 | 7.60 | 5,700 | 11.66 | 6.49 | - |
02/02/69
|
7.70 | 7.75 unread messages | +0.05 | 7.75 | 7.65 | 4,300 | 11.74 | 6.45 | - |
30/01/69
|
7.70 | 7.70 unread messages | 0.00 | 7.80 | 7.70 | 1,200 | 11.66 | 6.49 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.66 | 6.49 | - |
28/01/69
|
7.65 | 7.70 unread messages | -0.05 | 7.80 | 7.65 | 3,300 | 11.66 | 6.49 | - |
27/01/69
|
7.75 | 7.75 unread messages | 0.00 | 7.75 | 7.75 | 600 | 11.74 | 6.45 | - |
26/01/69
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.65 | 1,400 | 11.74 | 6.45 | - |
23/01/69
|
7.65 | 7.65 unread messages | +0.05 | 7.65 | 7.65 | 5,100 | 11.59 | 6.54 | - |
22/01/69
|
7.60 | 7.60 unread messages | 0.00 | 7.65 | 7.60 | 6,800 | 11.51 | 6.58 | - |
21/01/69
|
7.60 | 7.60 unread messages | 0.00 | 7.60 | 7.55 | 34,900 | 11.51 | 6.58 | - |
20/01/69
|
7.45 | 7.60 unread messages | 0.00 | 7.60 | 7.45 | 9,100 | 11.51 | 6.58 | - |
19/01/69
|
7.60 | 7.60 unread messages | 0.00 | 7.60 | 7.60 | 200 | 11.51 | 6.58 | - |
16/01/69
|
7.50 | 7.60 unread messages | +0.05 | 7.60 | 7.50 | 6,100 | 11.51 | 6.58 | - |
15/01/69
|
7.40 | 7.55 unread messages | +0.05 | 7.60 | 7.40 | 700 | 11.43 | 6.62 | - |
14/01/69
|
7.75 | 7.50 unread messages | -0.25 | 7.75 | 7.50 | 3,800 | 11.36 | 6.67 | - |
13/01/69
|
7.70 | 7.75 unread messages | +0.15 | 7.75 | 7.50 | 6,000 | 11.74 | 6.45 | - |
12/01/69
|
7.60 | 7.60 unread messages | 0.00 | 7.60 | 7.60 | 4,600 | 11.51 | 6.58 | - |
09/01/69
|
7.60 | 7.60 unread messages | -0.10 | 7.60 | 7.60 | 1,600 | 11.51 | 6.58 | - |
08/01/69
|
7.70 | 7.70 unread messages | +0.10 | 7.70 | 7.70 | 4,600 | 11.66 | 6.49 | - |
07/01/69
|
7.60 | 7.60 unread messages | 0.00 | 7.65 | 7.60 | 2,000 | 11.51 | 6.58 | - |
06/01/69
|
7.55 | 7.60 unread messages | +0.15 | 7.60 | 7.55 | 2,200 | 11.51 | 6.58 | - |
05/01/69
|
7.55 | 7.45 unread messages | -0.40 | 7.60 | 7.40 | 15,600 | 11.28 | 6.71 | - |