ราคาหุ้นย้อนหลัง MTI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
108.00 | 108.50 unread messages | +2.00 | 108.50 | 107.50 | 1,000 | 8.49 | 7.37 | - |
28/04/68
|
108.00 | 106.50 unread messages | -1.50 | 108.00 | 106.50 | 1,900 | 8.33 | 7.51 | - |
25/04/68
|
108.00 | 108.00 unread messages | 0.00 | 108.00 | 108.00 | 400 | 8.45 | 7.41 | - |
24/04/68
|
108.00 | 108.00 unread messages | 0.00 | 108.00 | 108.00 | 1,100 | 8.45 | 7.41 | - |
23/04/68
|
108.00 | 108.00 unread messages | +1.50 | 108.00 | 108.00 | 900 | 8.45 | 7.41 | - |
22/04/68
|
106.00 | 106.50 unread messages | -1.50 | 107.50 | 106.00 | 11,100 | 8.33 | 7.51 | - |
21/04/68
|
107.00 | 108.00 unread messages | +0.50 | 108.00 | 107.00 | 400 | 8.45 | 7.41 | - |
18/04/68
|
108.00 | 107.50 unread messages | +0.50 | 108.00 | 107.50 | 200 | 8.41 | 7.44 | - |
17/04/68
|
107.00 | 107.00 unread messages | 0.00 | 107.00 | 107.00 | 100 | 8.37 | 7.48 | - |
16/04/68
|
107.00 | 107.00 unread messages | +1.00 | 108.50 | 106.00 | 5,200 | 8.37 | 7.48 | - |
11/04/68
|
109.00 | 106.00 unread messages | -1.00 | 109.00 | 106.00 | 4,900 | 8.29 | 7.55 | - |
10/04/68
|
109.00 | 107.00 unread messages | +1.00 | 109.50 | 106.50 | 1,100 | 8.37 | 7.48 | - |
09/04/68
|
106.50 | 106.00 unread messages | -3.00 | 106.50 | 105.50 | 7,600 | 8.29 | 7.55 | - |
08/04/68
|
108.50 | 109.00 unread messages | -1.00 | 109.50 | 104.00 | 19,600 | 8.53 | 7.34 | - |
04/04/68
|
107.50 | 110.00 unread messages | 0.00 | 110.00 | 107.00 | 8,000 | 8.60 | 7.27 | - |
03/04/68
|
106.50 | 110.00 unread messages | 0.00 | 110.50 | 106.50 | 16,000 | 8.60 | 7.27 | - |
02/04/68
|
109.00 | 110.00 unread messages | +0.50 | 110.00 | 107.50 | 3,100 | 8.60 | 7.27 | - |
01/04/68
|
106.00 | 109.50 unread messages | +3.50 | 109.50 | 105.00 | 143,200 | 8.56 | 7.31 | - |
31/03/68
|
106.00 | 106.00 unread messages | -3.50 | 108.00 | 105.50 | 23,600 | 8.29 | 7.55 | - |
28/03/68
|
109.00 | 109.50 unread messages | 0.00 | 110.00 | 109.00 | 1,700 | 8.56 | 7.31 | - |
27/03/68
|
110.00 | 109.50 unread messages | +0.50 | 110.00 | 109.50 | 300 | 8.56 | 7.31 | - |
26/03/68
|
109.00 | 109.00 unread messages | 0.00 | 109.50 | 109.00 | 700 | 8.53 | 7.34 | - |
25/03/68
|
109.00 | 109.00 unread messages | -0.50 | 110.00 | 109.00 | 500 | 8.53 | 7.34 | - |
24/03/68
|
108.00 | 109.50 unread messages | 0.00 | 109.50 | 108.00 | 1,500 | 8.56 | 7.31 | - |
21/03/68
|
109.50 | 109.50 unread messages | -0.50 | 109.50 | 109.50 | 100 | 8.56 | 7.31 | - |
20/03/68
|
109.50 | 110.00 unread messages | +0.50 | 110.00 | 109.50 | 300 | 8.60 | 7.27 | - |
19/03/68
|
109.50 | 109.50 unread messages | +0.50 | 109.50 | 108.00 | 1,500 | 8.56 | 7.31 | - |
18/03/68
|
107.50 | 109.00 unread messages | +1.50 | 109.00 | 107.50 | 800 | 8.53 | 7.34 | - |
17/03/68
|
110.00 | 107.50 unread messages | -0.50 | 114.00 | 107.50 | 1,400 | 8.41 | 7.44 | - |
14/03/68
|
108.00 | 108.00 unread messages | 0.00 | 108.00 | 108.00 | 1,300 | 8.45 | 7.41 | - |
13/03/68
|
109.00 | 108.00 unread messages | 0.00 | 109.00 | 108.00 | 1,200 | 8.45 | 7.41 | - |
12/03/68
|
107.00 | 108.00 unread messages | +1.00 | 108.00 | 107.00 | 4,300 | 8.45 | 7.41 | - |
11/03/68
|
106.00 | 107.00 unread messages | -8.00 | 107.00 | 105.50 | 13,400 | 8.37 | 7.48 | - |
10/03/68
|
113.00 | 115.00 unread messages | +2.00 | 115.50 | 113.00 | 27,800 | 8.99 | 6.96 | - |
07/03/68
|
114.00 | 113.00 unread messages | -1.00 | 114.00 | 110.50 | 3,500 | 8.84 | 7.08 | - |
06/03/68
|
113.50 | 114.00 unread messages | +0.50 | 114.00 | 113.50 | 900 | 8.92 | 7.02 | - |
05/03/68
|
112.50 | 113.50 unread messages | +2.00 | 113.50 | 112.50 | 1,700 | 8.88 | 7.05 | - |
04/03/68
|
110.50 | 111.50 unread messages | -1.00 | 112.50 | 110.50 | 3,200 | 8.72 | 7.17 | - |
03/03/68
|
114.50 | 112.50 unread messages | +2.50 | 114.50 | 110.00 | 16,600 | 8.80 | 7.11 | - |
28/02/68
|
110.00 | 110.00 unread messages | 0.00 | 114.50 | 110.00 | 5,900 | 8.60 | 7.27 | - |
27/02/68
|
110.00 | 110.00 unread messages | +1.50 | 111.50 | 110.00 | 5,200 | 8.60 | 4.55 | - |
26/02/68
|
106.50 | 108.50 unread messages | -5.00 | 109.00 | 106.00 | 8,000 | 9.04 | 4.61 | - |
25/02/68
|
115.00 | 113.50 unread messages | -1.50 | 115.00 | 113.50 | 20,600 | 9.45 | 4.41 | - |
24/02/68
|
114.50 | 115.00 unread messages | +0.50 | 115.00 | 114.00 | 48,900 | 9.58 | 4.35 | - |
21/02/68
|
109.00 | 114.50 unread messages | +5.50 | 114.50 | 109.00 | 9,700 | 9.53 | 4.37 | - |
20/02/68
|
110.00 | 109.00 unread messages | -0.50 | 110.00 | 109.00 | 11,200 | 9.08 | 4.59 | - |
19/02/68
|
108.00 | 109.50 unread messages | +2.00 | 109.50 | 108.00 | 6,300 | 9.12 | 4.57 | - |
18/02/68
|
107.00 | 107.50 unread messages | +0.50 | 107.50 | 107.00 | 900 | 8.95 | 4.65 | - |
17/02/68
|
107.00 | 107.00 unread messages | 0.00 | 109.50 | 107.00 | 4,200 | 8.91 | 4.67 | - |
14/02/68
|
110.00 | 107.00 unread messages | -0.50 | 110.00 | 106.00 | 46,800 | 8.91 | 4.67 | - |
13/02/68
|
107.50 | 107.50 unread messages | 0.00 | 107.50 | 107.50 | 4,200 | 8.95 | 4.65 | - |
11/02/68
|
107.50 | 107.50 unread messages | +1.00 | 107.50 | 107.50 | 2,200 | 8.95 | 4.65 | - |
10/02/68
|
106.50 | 106.50 unread messages | +0.50 | 106.50 | 106.50 | 3,000 | 8.87 | 4.69 | - |
07/02/68
|
105.50 | 106.00 unread messages | 0.00 | 106.50 | 105.50 | 6,800 | 8.83 | 4.72 | - |
06/02/68
|
105.00 | 106.00 unread messages | +0.50 | 106.00 | 104.50 | 13,000 | 8.83 | 4.72 | - |
05/02/68
|
105.50 | 105.50 unread messages | -1.00 | 105.50 | 105.50 | 500 | 8.79 | 4.74 | - |
04/02/68
|
106.50 | 106.50 unread messages | 0.00 | 106.50 | 106.50 | 100 | 8.87 | 4.69 | - |
03/02/68
|
106.00 | 106.50 unread messages | +0.50 | 106.50 | 106.00 | 600 | 8.87 | 4.69 | - |
31/01/68
|
106.50 | 106.00 unread messages | -0.50 | 106.50 | 106.00 | 3,500 | 8.83 | 4.72 | - |
30/01/68
|
106.50 | 106.50 unread messages | 0.00 | 106.50 | 106.50 | 1,600 | 8.87 | 4.69 | - |
29/01/68
|
106.50 | 106.50 unread messages | -0.50 | 106.50 | 106.00 | 1,000 | 8.87 | 4.69 | - |
28/01/68
|
107.00 | 107.00 unread messages | +0.50 | 107.00 | 107.00 | 700 | 8.91 | 4.67 | - |
27/01/68
|
109.00 | 106.50 unread messages | -0.50 | 109.00 | 106.00 | 3,200 | 8.87 | 4.69 | - |
24/01/68
|
106.50 | 107.00 unread messages | +1.00 | 107.00 | 106.50 | 4,100 | 8.91 | 4.67 | - |
23/01/68
|
106.50 | 106.00 unread messages | 0.00 | 106.50 | 105.50 | 2,800 | 8.83 | 4.72 | - |
22/01/68
|
107.00 | 106.00 unread messages | -0.50 | 107.00 | 106.00 | 1,000 | 8.83 | 4.72 | - |
21/01/68
|
106.00 | 106.50 unread messages | 0.00 | 106.50 | 106.00 | 400 | 8.87 | 4.69 | - |
20/01/68
|
106.50 | 106.50 unread messages | -0.50 | 106.50 | 106.50 | 9,900 | 8.87 | 4.69 | - |
17/01/68
|
106.50 | 107.00 unread messages | +0.50 | 107.00 | 106.50 | 3,300 | 8.91 | 4.67 | - |
16/01/68
|
105.50 | 106.50 unread messages | +1.00 | 106.50 | 105.50 | 1,200 | 8.87 | 4.69 | - |
15/01/68
|
105.50 | 105.50 unread messages | 0.00 | 105.50 | 105.50 | 2,000 | 8.79 | 4.74 | - |
14/01/68
|
105.50 | 105.50 unread messages | -1.00 | 105.50 | 105.50 | 500 | 8.79 | 4.74 | - |
13/01/68
|
106.50 | 106.50 unread messages | 0.00 | 106.50 | 106.50 | 14,100 | 8.87 | 4.69 | - |
10/01/68
|
105.50 | 106.50 unread messages | +0.50 | 106.50 | 105.50 | 9,600 | 8.87 | 4.69 | - |
09/01/68
|
105.00 | 106.00 unread messages | 0.00 | 106.00 | 105.00 | 5,600 | 8.83 | 4.72 | - |
08/01/68
|
106.00 | 106.00 unread messages | -1.00 | 106.00 | 106.00 | 1,100 | 8.83 | 4.72 | - |
07/01/68
|
106.50 | 107.00 unread messages | +2.00 | 107.00 | 106.50 | 8,700 | 8.91 | 4.67 | - |
06/01/68
|
106.50 | 105.00 unread messages | -0.50 | 106.50 | 104.50 | 6,300 | 8.74 | 4.76 | - |
03/01/68
|
106.00 | 105.50 unread messages | +1.00 | 106.00 | 105.50 | 600 | 8.79 | 4.74 | - |
02/01/68
|
104.50 | 104.50 unread messages | -2.00 | 104.50 | 104.50 | 300 | 8.70 | 4.78 | - |