ราคาหุ้นย้อนหลัง MTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
29.75 | 29.50 unread messages | -0.75 | 30.00 | 29.00 | 9,038,200 | 9.30 | 0.98 | - |
29/04/69
|
29.00 | 30.25 unread messages | +1.25 | 30.25 | 28.75 | 10,676,400 | 9.54 | 0.96 | - |
28/04/69
|
29.50 | 29.00 unread messages | -0.75 | 30.00 | 28.75 | 13,580,900 | 9.14 | 1.00 | - |
27/04/69
|
30.25 | 29.75 unread messages | -0.25 | 30.75 | 29.50 | 10,454,500 | 9.38 | 0.97 | - |
24/04/69
|
30.00 | 30.00 unread messages | -0.50 | 30.25 | 29.50 | 9,693,500 | 9.46 | 0.97 | - |
23/04/69
|
31.00 | 30.50 unread messages | -0.75 | 31.25 | 30.25 | 9,379,400 | 9.62 | 0.95 | - |
22/04/69
|
31.50 | 31.25 unread messages | -0.50 | 31.75 | 31.00 | 6,486,300 | 9.85 | 0.93 | - |
21/04/69
|
31.00 | 31.75 unread messages | +0.75 | 32.00 | 30.75 | 13,041,500 | 10.01 | 0.91 | - |
20/04/69
|
30.00 | 31.00 unread messages | +1.00 | 31.25 | 30.00 | 11,815,300 | 9.77 | 0.94 | - |
17/04/69
|
30.25 | 30.00 unread messages | -0.50 | 30.50 | 29.75 | 6,301,600 | 9.46 | 0.97 | - |
10/04/69
|
31.00 | 30.50 unread messages | 0.00 | 31.00 | 30.25 | 5,149,900 | 9.62 | 0.95 | - |
09/04/69
|
31.25 | 30.50 unread messages | -1.25 | 31.25 | 30.25 | 7,913,100 | 9.62 | 0.95 | - |
08/04/69
|
31.00 | 31.75 unread messages | +2.50 | 31.75 | 30.50 | 21,889,000 | 10.01 | 0.91 | - |
07/04/69
|
29.00 | 29.25 unread messages | +0.25 | 29.50 | 28.50 | 9,346,500 | 9.22 | 0.99 | - |
03/04/69
|
29.75 | 29.00 unread messages | -0.75 | 29.75 | 29.00 | 6,395,100 | 9.14 | 1.00 | - |
02/04/69
|
29.50 | 29.75 unread messages | -0.25 | 30.00 | 29.25 | 7,691,500 | 9.38 | 0.97 | - |
01/04/69
|
30.25 | 30.00 unread messages | +1.25 | 30.75 | 29.50 | 27,698,900 | 9.46 | 0.97 | - |
31/03/69
|
28.25 | 28.75 unread messages | +0.75 | 28.75 | 27.25 | 25,957,200 | 9.07 | 1.01 | - |
30/03/69
|
27.00 | 28.00 unread messages | +0.25 | 28.25 | 26.75 | 18,504,400 | 8.83 | 1.04 | - |
27/03/69
|
27.75 | 27.75 unread messages | 0.00 | 28.00 | 27.25 | 18,346,100 | 8.75 | 1.05 | - |
26/03/69
|
28.25 | 27.75 unread messages | -1.50 | 28.25 | 27.00 | 28,674,000 | 8.75 | 1.05 | - |
25/03/69
|
29.50 | 29.25 unread messages | +1.00 | 29.75 | 29.00 | 25,563,300 | 9.22 | 0.99 | - |
24/03/69
|
28.00 | 28.25 unread messages | +1.00 | 28.50 | 27.75 | 13,117,400 | 8.91 | 1.03 | - |
23/03/69
|
28.00 | 27.25 unread messages | -2.00 | 28.50 | 27.00 | 24,171,700 | 8.59 | 1.06 | - |
20/03/69
|
29.00 | 29.25 unread messages | +1.00 | 29.25 | 28.50 | 18,617,900 | 9.22 | 0.99 | - |
19/03/69
|
29.00 | 28.25 unread messages | -1.50 | 29.25 | 28.25 | 23,681,800 | 8.91 | 1.03 | - |
18/03/69
|
30.50 | 29.75 unread messages | -0.50 | 30.50 | 29.50 | 21,604,900 | 9.38 | 0.97 | - |
17/03/69
|
31.25 | 30.25 unread messages | -0.50 | 31.50 | 30.25 | 21,355,200 | 9.54 | 0.96 | - |
16/03/69
|
31.50 | 30.75 unread messages | -0.50 | 31.75 | 30.75 | 11,797,500 | 9.85 | 0.93 | - |
13/03/69
|
31.75 | 31.25 unread messages | -0.75 | 32.75 | 31.00 | 16,081,900 | 9.85 | 0.93 | - |
12/03/69
|
30.75 | 32.00 unread messages | +0.75 | 32.50 | 30.25 | 15,480,100 | 10.09 | 0.91 | - |
11/03/69
|
31.25 | 31.25 unread messages | +0.25 | 32.25 | 31.00 | 16,140,100 | 9.85 | 0.93 | - |
10/03/69
|
32.00 | 31.00 unread messages | +0.50 | 32.00 | 30.50 | 18,567,500 | 9.77 | 0.94 | - |
09/03/69
|
27.25 | 30.50 unread messages | -1.00 | 30.50 | 27.25 | 26,557,100 | 9.62 | 0.95 | - |
06/03/69
|
31.75 | 31.50 unread messages | -1.00 | 32.25 | 30.75 | 25,003,000 | 9.93 | 0.92 | - |
05/03/69
|
33.25 | 32.50 unread messages | +0.25 | 33.50 | 31.50 | 19,299,800 | 10.25 | 0.89 | - |
04/03/69
|
30.00 | 32.25 unread messages | -1.75 | 32.25 | 29.75 | 30,994,800 | 10.17 | 0.90 | - |
02/03/69
|
35.50 | 34.00 unread messages | -3.00 | 35.75 | 33.75 | 22,522,600 | 10.72 | 0.85 | - |
27/02/69
|
37.75 | 37.00 unread messages | -0.75 | 38.25 | 37.00 | 9,674,400 | 11.67 | 0.78 | - |
26/02/69
|
38.50 | 37.75 unread messages | -0.25 | 38.50 | 37.50 | 7,852,300 | 11.90 | 0.77 | - |
25/02/69
|
36.50 | 38.00 unread messages | +1.75 | 39.00 | 36.25 | 26,119,900 | 11.98 | 0.76 | - |
24/02/69
|
37.00 | 36.25 unread messages | -1.25 | 37.00 | 35.50 | 22,083,400 | 11.43 | 0.80 | - |
23/02/69
|
38.75 | 37.50 unread messages | -0.25 | 38.75 | 36.50 | 19,565,800 | 11.82 | 0.77 | - |
20/02/69
|
39.00 | 37.75 unread messages | -1.50 | 39.25 | 37.50 | 10,595,400 | 11.90 | 0.77 | - |
19/02/69
|
39.25 | 39.25 unread messages | +0.25 | 39.75 | 39.00 | 11,778,900 | 12.38 | 0.74 | - |
18/02/69
|
39.25 | 39.00 unread messages | -0.25 | 39.75 | 38.75 | 15,235,000 | 12.30 | 0.74 | - |
17/02/69
|
38.75 | 39.25 unread messages | +0.50 | 39.50 | 38.00 | 14,631,300 | 12.83 | 0.64 | - |
16/02/69
|
39.75 | 38.75 unread messages | -0.25 | 40.00 | 38.75 | 6,651,200 | 12.67 | 0.65 | - |
13/02/69
|
38.50 | 39.00 unread messages | +0.25 | 39.25 | 38.25 | 10,151,500 | 12.75 | 0.64 | - |
12/02/69
|
37.50 | 38.75 unread messages | +1.25 | 39.00 | 37.25 | 14,205,500 | 12.67 | 0.65 | - |
11/02/69
|
37.75 | 37.50 unread messages | 0.00 | 38.00 | 37.25 | 6,265,100 | 12.26 | 0.67 | - |
10/02/69
|
38.00 | 37.50 unread messages | -0.25 | 38.25 | 37.00 | 7,892,100 | 12.26 | 0.67 | - |
09/02/69
|
38.00 | 37.75 unread messages | +3.25 | 38.50 | 37.50 | 27,282,200 | 12.34 | 0.66 | - |
06/02/69
|
34.50 | 34.50 unread messages | 0.00 | 35.00 | 34.00 | 6,453,300 | 11.28 | 0.72 | - |
05/02/69
|
33.50 | 34.50 unread messages | +1.25 | 35.00 | 33.25 | 15,070,500 | 11.28 | 0.72 | - |
04/02/69
|
33.25 | 33.25 unread messages | 0.00 | 33.75 | 33.00 | 6,703,800 | 10.87 | 0.75 | - |
03/02/69
|
32.75 | 33.25 unread messages | +0.75 | 33.75 | 32.75 | 10,310,000 | 10.87 | 0.75 | - |
02/02/69
|
33.50 | 32.50 unread messages | -1.25 | 33.50 | 32.25 | 17,287,600 | 10.62 | 0.77 | - |
30/01/69
|
33.75 | 33.75 unread messages | -0.25 | 34.00 | 33.00 | 8,343,700 | 11.03 | 0.74 | - |
29/01/69
|
33.75 | 34.00 unread messages | +0.25 | 34.25 | 33.25 | 6,486,800 | 11.12 | 0.74 | - |
28/01/69
|
33.50 | 33.75 unread messages | +0.25 | 34.00 | 33.25 | 4,831,300 | 11.03 | 0.74 | - |
27/01/69
|
33.25 | 33.50 unread messages | +0.75 | 34.00 | 33.00 | 12,329,800 | 10.95 | 0.75 | - |
26/01/69
|
31.75 | 32.75 unread messages | +0.50 | 33.00 | 31.50 | 6,140,200 | 10.71 | 0.76 | - |
23/01/69
|
32.75 | 32.25 unread messages | -0.50 | 33.50 | 32.00 | 7,228,100 | 10.54 | 0.78 | - |
22/01/69
|
32.75 | 32.75 unread messages | 0.00 | 33.75 | 32.75 | 14,201,800 | 10.71 | 0.76 | - |
21/01/69
|
32.00 | 32.75 unread messages | +1.00 | 33.00 | 31.25 | 14,006,900 | 10.71 | 0.76 | - |
20/01/69
|
30.50 | 31.75 unread messages | +1.25 | 32.25 | 30.50 | 17,748,300 | 10.38 | 0.79 | - |
19/01/69
|
29.25 | 30.50 unread messages | +1.00 | 31.00 | 29.00 | 13,313,800 | 9.97 | 0.82 | - |
16/01/69
|
29.50 | 29.50 unread messages | 0.00 | 29.50 | 28.50 | 10,592,700 | 9.64 | 0.85 | - |
15/01/69
|
27.75 | 29.50 unread messages | +1.75 | 29.75 | 27.75 | 17,048,300 | 9.64 | 0.85 | - |
14/01/69
|
27.75 | 27.75 unread messages | +0.25 | 28.50 | 27.50 | 11,539,000 | 9.07 | 0.90 | - |
13/01/69
|
29.00 | 27.50 unread messages | -1.25 | 29.25 | 27.00 | 18,977,500 | 8.99 | 0.91 | - |
12/01/69
|
29.75 | 28.75 unread messages | -1.00 | 30.00 | 28.75 | 8,457,900 | 9.40 | 0.87 | - |
09/01/69
|
30.25 | 29.75 unread messages | -0.25 | 30.25 | 29.25 | 8,093,500 | 9.73 | 0.84 | - |
08/01/69
|
31.25 | 30.00 unread messages | -1.50 | 31.25 | 30.00 | 12,693,600 | 9.81 | 0.83 | - |
07/01/69
|
31.25 | 31.50 unread messages | +0.25 | 32.00 | 31.00 | 8,890,600 | 10.30 | 0.79 | - |
06/01/69
|
31.00 | 31.25 unread messages | +0.25 | 31.75 | 31.00 | 8,945,300 | 10.22 | 0.80 | - |
05/01/69
|
31.75 | 31.00 unread messages | -0.50 | 32.00 | 30.75 | 11,126,800 | 10.13 | 0.81 | - |