ราคาหุ้นย้อนหลัง MTI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
15.60 | 15.40 unread messages | -0.20 | 15.60 | 15.40 | 5,100 | 9.49 | 5.26 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.61 | 5.19 | - |
08/04/69
|
15.40 | 15.60 unread messages | +0.20 | 15.60 | 15.40 | 43,700 | 9.61 | 5.19 | - |
07/04/69
|
15.60 | 15.40 unread messages | -0.20 | 15.60 | 15.40 | 8,200 | 9.49 | 5.26 | - |
03/04/69
|
15.30 | 15.60 unread messages | +0.30 | 15.60 | 15.30 | 111,100 | 9.61 | 5.19 | - |
02/04/69
|
15.20 | 15.30 unread messages | 0.00 | 15.30 | 15.20 | 1,800 | 9.43 | 5.29 | - |
01/04/69
|
15.30 | 15.30 unread messages | +0.20 | 15.40 | 15.10 | 3,500 | 9.43 | 5.29 | - |
31/03/69
|
15.20 | 15.10 unread messages | 0.00 | 15.20 | 15.10 | 25,500 | 9.30 | 5.36 | - |
30/03/69
|
15.30 | 15.10 unread messages | -0.20 | 15.30 | 14.90 | 50,900 | 9.30 | 5.36 | - |
27/03/69
|
15.40 | 15.30 unread messages | -0.10 | 15.40 | 15.30 | 35,000 | 9.43 | 5.29 | - |
26/03/69
|
15.30 | 15.40 unread messages | +0.10 | 15.40 | 15.30 | 35,300 | 9.49 | 5.26 | - |
25/03/69
|
15.30 | 15.30 unread messages | +0.10 | 15.30 | 15.20 | 23,000 | 9.43 | 5.29 | - |
24/03/69
|
15.20 | 15.20 unread messages | +0.10 | 15.20 | 15.10 | 22,100 | 9.36 | 5.33 | - |
23/03/69
|
15.20 | 15.10 unread messages | -0.20 | 15.30 | 15.10 | 21,400 | 9.30 | 5.36 | - |
20/03/69
|
15.10 | 15.30 unread messages | +0.10 | 15.30 | 15.10 | 5,600 | 9.43 | 5.29 | - |
19/03/69
|
15.30 | 15.20 unread messages | -0.10 | 15.30 | 15.20 | 19,200 | 9.36 | 5.33 | - |
18/03/69
|
15.50 | 15.30 unread messages | -0.10 | 15.50 | 15.30 | 12,200 | 9.43 | 5.29 | - |
17/03/69
|
15.10 | 15.40 unread messages | +0.10 | 15.40 | 15.10 | 9,500 | 9.49 | 5.26 | - |
16/03/69
|
15.50 | 15.30 unread messages | -0.20 | 15.50 | 15.20 | 24,200 | 9.55 | 5.23 | - |
13/03/69
|
15.20 | 15.50 unread messages | +0.30 | 15.60 | 15.10 | 111,200 | 9.55 | 5.23 | - |
12/03/69
|
15.30 | 15.20 unread messages | -0.90 | 15.50 | 15.10 | 64,500 | 9.36 | 5.33 | - |
11/03/69
|
15.80 | 16.10 unread messages | +0.40 | 16.10 | 15.80 | 6,824,100 | 9.92 | 5.03 | - |
10/03/69
|
15.70 | 15.70 unread messages | +0.20 | 15.70 | 15.60 | 22,900 | 9.67 | 5.16 | - |
09/03/69
|
15.60 | 15.50 unread messages | -0.10 | 15.70 | 15.50 | 20,200 | 9.55 | 5.23 | - |
06/03/69
|
15.60 | 15.60 unread messages | -0.10 | 15.70 | 15.60 | 51,400 | 9.61 | 5.19 | - |
05/03/69
|
15.70 | 15.70 unread messages | +0.10 | 15.70 | 15.50 | 56,700 | 9.67 | 5.16 | - |
04/03/69
|
15.50 | 15.60 unread messages | +0.10 | 15.60 | 14.70 | 260,400 | 9.61 | 5.19 | - |
02/03/69
|
16.00 | 15.50 unread messages | -0.80 | 16.00 | 15.50 | 115,300 | 9.55 | 5.23 | - |
27/02/69
|
16.50 | 16.30 unread messages | -0.20 | 16.50 | 16.30 | 23,900 | 9.18 | 4.91 | - |
26/02/69
|
16.50 | 16.50 unread messages | +0.10 | 16.60 | 16.40 | 23,600 | 9.30 | 4.85 | - |
25/02/69
|
16.30 | 16.40 unread messages | +0.20 | 16.40 | 16.20 | 12,300 | 9.24 | 4.88 | - |
24/02/69
|
16.20 | 16.20 unread messages | +0.10 | 16.30 | 16.10 | 18,500 | 9.13 | 4.94 | - |
23/02/69
|
16.10 | 16.10 unread messages | +0.10 | 16.10 | 16.00 | 29,500 | 9.07 | 4.97 | - |
20/02/69
|
15.80 | 16.00 unread messages | +0.10 | 16.10 | 15.80 | 45,300 | 9.02 | 5.00 | - |
19/02/69
|
15.90 | 15.90 unread messages | +0.10 | 15.90 | 15.80 | 19,400 | 8.96 | 5.03 | - |
18/02/69
|
15.90 | 15.80 unread messages | -0.10 | 15.90 | 15.80 | 30,500 | 8.90 | 5.06 | - |
17/02/69
|
15.70 | 15.90 unread messages | +0.10 | 15.90 | 15.70 | 13,300 | 8.96 | 5.03 | - |
16/02/69
|
15.30 | 15.80 unread messages | +0.50 | 15.80 | 15.30 | 44,800 | 8.90 | 5.06 | - |
13/02/69
|
16.20 | 15.30 unread messages | -0.80 | 16.30 | 14.90 | 327,900 | 8.62 | 5.23 | - |
12/02/69
|
15.80 | 16.10 unread messages | -0.20 | 16.30 | 15.80 | 43,000 | 9.07 | 4.97 | - |
11/02/69
|
16.00 | 16.30 unread messages | +0.30 | 16.30 | 15.70 | 83,600 | 9.18 | 4.91 | - |
10/02/69
|
15.70 | 16.00 unread messages | +0.20 | 16.00 | 15.70 | 52,400 | 9.02 | 5.00 | - |
09/02/69
|
15.80 | 15.80 unread messages | 0.00 | 15.90 | 15.60 | 36,800 | 8.90 | 5.06 | - |
06/02/69
|
15.90 | 15.80 unread messages | -0.10 | 15.90 | 15.70 | 31,800 | 8.90 | 5.06 | - |
05/02/69
|
15.70 | 15.90 unread messages | +0.20 | 16.00 | 15.70 | 26,100 | 8.96 | 5.03 | - |
04/02/69
|
15.90 | 15.70 unread messages | -0.20 | 15.90 | 15.70 | 30,300 | 8.85 | 5.10 | - |
03/02/69
|
15.70 | 15.90 unread messages | +0.20 | 15.90 | 15.70 | 41,500 | 8.96 | 5.03 | - |
02/02/69
|
15.80 | 15.70 unread messages | -0.10 | 15.80 | 15.60 | 21,100 | 8.85 | 5.10 | - |
30/01/69
|
15.60 | 15.80 unread messages | +0.10 | 15.80 | 15.60 | 16,700 | 8.90 | 5.06 | - |
29/01/69
|
15.60 | 15.70 unread messages | +0.10 | 15.70 | 15.60 | 5,900 | 8.85 | 5.10 | - |
28/01/69
|
15.60 | 15.60 unread messages | +0.10 | 15.70 | 15.50 | 5,200 | 8.79 | 5.13 | - |
27/01/69
|
15.70 | 15.50 unread messages | -0.10 | 15.70 | 15.50 | 7,600 | 8.73 | 5.16 | - |
26/01/69
|
15.80 | 15.60 unread messages | +0.10 | 15.80 | 15.50 | 10,600 | 8.79 | 5.13 | - |
23/01/69
|
15.70 | 15.50 unread messages | -0.10 | 15.70 | 15.30 | 13,000 | 8.73 | 5.16 | - |
22/01/69
|
15.80 | 15.60 unread messages | -0.10 | 15.80 | 15.60 | 18,800 | 8.79 | 5.13 | - |
21/01/69
|
15.80 | 15.70 unread messages | 0.00 | 15.80 | 15.70 | 29,700 | 8.85 | 5.10 | - |
20/01/69
|
15.70 | 15.70 unread messages | -0.10 | 15.80 | 15.50 | 14,100 | 8.85 | 5.10 | - |
19/01/69
|
16.10 | 15.80 unread messages | +0.10 | 16.10 | 15.70 | 27,100 | 8.90 | 5.06 | - |
16/01/69
|
15.50 | 15.70 unread messages | 0.00 | 15.70 | 15.30 | 25,400 | 8.85 | 5.10 | - |
15/01/69
|
15.70 | 15.70 unread messages | 0.00 | 15.70 | 15.60 | 22,000 | 8.85 | 5.10 | - |
14/01/69
|
15.60 | 15.70 unread messages | 0.00 | 15.70 | 15.50 | 8,700 | 8.85 | 5.10 | - |
13/01/69
|
15.60 | 15.70 unread messages | +0.10 | 15.70 | 15.60 | 4,600 | 8.85 | 5.10 | - |
12/01/69
|
15.70 | 15.60 unread messages | +0.10 | 15.70 | 15.50 | 4,900 | 8.79 | 5.13 | - |
09/01/69
|
15.50 | 15.50 unread messages | +0.10 | 16.10 | 15.50 | 28,200 | 8.73 | 5.16 | - |
08/01/69
|
15.50 | 15.40 unread messages | 0.00 | 15.50 | 15.40 | 19,700 | 8.68 | 5.19 | - |
07/01/69
|
15.60 | 15.40 unread messages | -0.20 | 15.70 | 15.40 | 49,100 | 8.68 | 5.19 | - |
06/01/69
|
15.50 | 15.60 unread messages | +0.10 | 15.60 | 15.50 | 4,800 | 8.79 | 5.13 | - |
05/01/69
|
15.60 | 15.50 unread messages | -0.10 | 15.60 | 15.40 | 13,900 | 8.73 | 5.16 | - |