ราคาหุ้นย้อนหลัง MTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
01/04/68
|
37.00 | 38.50 unread messages | +2.00 | 39.00 | 36.50 | 10,452,700 | 13.91 | 0.65 | - |
31/03/68
|
37.50 | 36.50 unread messages | -2.75 | 38.25 | 35.25 | 18,416,300 | 13.19 | 0.68 | - |
28/03/68
|
39.75 | 39.25 unread messages | -0.50 | 40.00 | 39.00 | 2,980,500 | 14.18 | 0.64 | - |
27/03/68
|
40.50 | 39.75 unread messages | -0.75 | 41.00 | 39.50 | 5,797,600 | 14.36 | 0.63 | - |
26/03/68
|
40.50 | 40.50 unread messages | 0.00 | 41.25 | 40.25 | 5,964,400 | 14.63 | 0.62 | - |
25/03/68
|
41.00 | 40.50 unread messages | -0.75 | 41.00 | 39.50 | 10,113,800 | 14.63 | 0.62 | - |
24/03/68
|
42.00 | 41.25 unread messages | -0.75 | 42.25 | 41.00 | 5,512,200 | 14.90 | 0.61 | - |
21/03/68
|
42.75 | 42.00 unread messages | -1.00 | 43.25 | 41.50 | 6,062,300 | 15.18 | 0.60 | - |
20/03/68
|
43.25 | 43.00 unread messages | 0.00 | 44.00 | 42.75 | 7,205,100 | 15.54 | 0.58 | - |
19/03/68
|
42.00 | 43.00 unread messages | +0.75 | 43.75 | 41.50 | 12,163,400 | 15.54 | 0.58 | - |
18/03/68
|
44.25 | 42.25 unread messages | -1.50 | 44.25 | 41.50 | 10,076,400 | 15.27 | 0.59 | - |
17/03/68
|
44.50 | 43.75 unread messages | -0.50 | 44.50 | 43.50 | 5,590,300 | 15.81 | 0.57 | - |
14/03/68
|
43.75 | 44.25 unread messages | +0.50 | 44.50 | 43.00 | 5,677,200 | 15.99 | 0.56 | - |
13/03/68
|
44.50 | 43.75 unread messages | -0.25 | 45.00 | 43.50 | 5,417,700 | 15.81 | 0.57 | - |
12/03/68
|
45.25 | 44.00 unread messages | -1.50 | 45.50 | 44.00 | 5,873,200 | 15.90 | 0.57 | - |
11/03/68
|
44.25 | 45.50 unread messages | +0.50 | 45.75 | 43.75 | 8,401,400 | 16.44 | 0.55 | - |
10/03/68
|
46.75 | 45.00 unread messages | -2.25 | 47.00 | 44.75 | 4,225,500 | 16.26 | 0.56 | - |
07/03/68
|
46.50 | 47.25 unread messages | +1.00 | 47.25 | 46.25 | 4,855,000 | 17.07 | 0.53 | - |
06/03/68
|
47.75 | 46.25 unread messages | -1.50 | 48.00 | 46.25 | 4,599,300 | 16.71 | 0.54 | - |
05/03/68
|
47.25 | 47.75 unread messages | +0.75 | 48.25 | 46.75 | 7,721,700 | 17.25 | 0.52 | - |
04/03/68
|
47.25 | 47.00 unread messages | -1.00 | 47.75 | 46.00 | 6,459,400 | 16.98 | 0.53 | - |
03/03/68
|
47.75 | 48.00 unread messages | +1.00 | 48.50 | 46.75 | 7,493,100 | 17.34 | 0.52 | - |
28/02/68
|
46.25 | 47.00 unread messages | -1.00 | 48.00 | 46.00 | 8,182,200 | 16.98 | 0.53 | - |
27/02/68
|
48.00 | 48.00 unread messages | -0.25 | 48.25 | 46.75 | 8,007,700 | 17.34 | 0.52 | - |
26/02/68
|
47.00 | 48.25 unread messages | +1.50 | 49.75 | 46.75 | 18,233,800 | 17.43 | 0.52 | - |
25/02/68
|
47.75 | 46.75 unread messages | -1.25 | 48.00 | 46.25 | 5,704,900 | 16.89 | 0.53 | - |
24/02/68
|
48.00 | 48.00 unread messages | +0.25 | 48.25 | 47.00 | 5,814,200 | 17.34 | 0.52 | - |
21/02/68
|
47.25 | 47.75 unread messages | +0.50 | 48.00 | 47.00 | 5,682,400 | 17.25 | 0.52 | - |
20/02/68
|
47.50 | 47.25 unread messages | -1.00 | 48.50 | 46.75 | 7,325,100 | 17.07 | 0.53 | - |
19/02/68
|
47.50 | 48.25 unread messages | +1.00 | 48.50 | 47.00 | 10,989,500 | 17.43 | 0.52 | - |
18/02/68
|
47.00 | 47.25 unread messages | +0.75 | 47.50 | 46.25 | 7,215,000 | 17.65 | 0.44 | - |
17/02/68
|
44.75 | 46.50 unread messages | +2.75 | 46.75 | 44.00 | 8,057,000 | 17.37 | 0.45 | - |
14/02/68
|
44.25 | 43.75 unread messages | 0.00 | 45.00 | 43.75 | 2,839,200 | 16.34 | 0.48 | - |
13/02/68
|
44.75 | 43.75 unread messages | -0.50 | 44.75 | 43.75 | 2,239,400 | 16.34 | 0.48 | - |
11/02/68
|
43.00 | 44.25 unread messages | +1.25 | 44.75 | 42.75 | 3,943,200 | 16.53 | 0.47 | - |
10/02/68
|
43.75 | 43.00 unread messages | -0.75 | 44.25 | 42.75 | 6,131,700 | 16.06 | 0.49 | - |
07/02/68
|
44.25 | 43.75 unread messages | -0.50 | 44.25 | 42.25 | 10,786,100 | 16.34 | 0.48 | - |
06/02/68
|
44.50 | 44.25 unread messages | +0.25 | 46.00 | 44.00 | 8,685,200 | 16.53 | 0.47 | - |
05/02/68
|
45.00 | 44.00 unread messages | -0.50 | 45.00 | 43.25 | 4,475,900 | 16.43 | 0.48 | - |
04/02/68
|
44.00 | 44.50 unread messages | +0.50 | 44.75 | 43.75 | 4,898,300 | 16.62 | 0.47 | - |
03/02/68
|
42.00 | 44.00 unread messages | +0.25 | 44.75 | 41.50 | 8,504,000 | 16.43 | 0.48 | - |
31/01/68
|
44.25 | 43.75 unread messages | -0.50 | 45.00 | 43.50 | 3,526,100 | 16.34 | 0.48 | - |
30/01/68
|
45.00 | 44.25 unread messages | -0.50 | 45.25 | 43.75 | 3,930,200 | 16.53 | 0.47 | - |
29/01/68
|
45.50 | 44.75 unread messages | -0.75 | 46.00 | 44.75 | 4,788,200 | 16.71 | 0.47 | - |
28/01/68
|
43.50 | 45.50 unread messages | +2.00 | 45.50 | 43.50 | 6,274,300 | 16.99 | 0.46 | - |
27/01/68
|
43.50 | 43.50 unread messages | 0.00 | 44.00 | 42.75 | 1,895,000 | 16.25 | 0.48 | - |
24/01/68
|
44.25 | 43.50 unread messages | -0.25 | 44.25 | 43.50 | 2,037,800 | 16.25 | 0.48 | - |
23/01/68
|
44.50 | 43.75 unread messages | -0.75 | 44.75 | 43.25 | 3,228,900 | 16.34 | 0.48 | - |
22/01/68
|
44.25 | 44.50 unread messages | +0.75 | 45.00 | 44.00 | 8,658,300 | 16.62 | 0.47 | - |
21/01/68
|
43.00 | 43.75 unread messages | +1.00 | 44.25 | 43.00 | 9,761,400 | 16.34 | 0.48 | - |
20/01/68
|
42.50 | 42.75 unread messages | +0.50 | 43.25 | 42.50 | 4,015,900 | 15.97 | 0.49 | - |
17/01/68
|
43.00 | 42.25 unread messages | -1.25 | 43.50 | 42.00 | 8,355,800 | 15.78 | 0.50 | - |
16/01/68
|
45.25 | 43.50 unread messages | -0.25 | 45.25 | 43.00 | 4,764,700 | 16.25 | 0.48 | - |
15/01/68
|
44.00 | 43.75 unread messages | +0.25 | 44.00 | 42.25 | 9,991,700 | 16.34 | 0.48 | - |
14/01/68
|
43.75 | 43.50 unread messages | -0.50 | 45.50 | 43.50 | 4,894,800 | 16.25 | 0.48 | - |
13/01/68
|
45.00 | 44.00 unread messages | -1.50 | 45.00 | 42.75 | 6,932,900 | 16.43 | 0.48 | - |
10/01/68
|
45.00 | 45.50 unread messages | +0.75 | 46.25 | 44.50 | 6,220,000 | 16.99 | 0.46 | - |
09/01/68
|
45.25 | 44.75 unread messages | -0.75 | 45.50 | 43.75 | 6,577,100 | 16.71 | 0.47 | - |
08/01/68
|
45.75 | 45.50 unread messages | -0.75 | 46.25 | 45.25 | 5,422,500 | 16.99 | 0.46 | - |
07/01/68
|
46.25 | 46.25 unread messages | 0.00 | 46.75 | 45.50 | 5,234,200 | 17.28 | 0.45 | - |
06/01/68
|
46.50 | 46.25 unread messages | -0.25 | 47.25 | 46.25 | 4,899,200 | 17.28 | 0.45 | - |
03/01/68
|
46.75 | 46.50 unread messages | -0.25 | 47.50 | 46.50 | 3,565,000 | 17.37 | 0.45 | - |
02/01/68
|
48.00 | 46.75 unread messages | -1.25 | 48.00 | 46.75 | 2,710,200 | 17.46 | 0.45 | - |