MATI 4 ( -0.50 -10.59% )

บริษัท มติชน จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น MATI ย้อนหลัง

แสดง ราคาหุ้น “ MATI “ ย้อนหลัง
บริษัท มติชน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20204.224.224.224.22 -0.50 -10.591000
24-06-20200.000.000.000.00 0.00 0.0000
23-06-20200.000.000.000.00 0.00 0.0000
22-06-20200.000.000.000.00 0.00 0.0000
19-06-20200.000.000.000.00 0.00 0.0000
18-06-20200.000.000.000.00 0.00 0.0000
17-06-20204.304.724.304.72 -0.08 -1.672001
17-06-20204.304.724.304.72 -0.08 -1.672001
16-06-20200.000.000.000.00 0.00 0.0000
15-06-20200.000.000.000.00 0.00 0.0000
12-06-20200.000.000.000.00 0.00 0.0000
11-06-20200.000.000.000.00 0.00 0.0000
10-06-20200.000.000.000.00 0.00 0.0000
09-06-20200.000.000.000.00 0.00 0.0020
08-06-20204.804.804.804.80 0.00 0.001,0005
08-06-20204.804.804.804.80 0.00 0.001,0005
05-06-20204.564.804.564.80 0.24 5.262,20010
04-06-20204.564.564.564.56 -0.30 -6.171,5497
03-06-20200.000.000.000.00 0.00 0.0000
02-06-20200.000.000.000.00 0.00 0.0000
01-06-20204.204.864.204.86 0.46 10.451,7008
29-05-20204.404.864.404.40 -0.20 -4.3516,24672
28-05-20204.604.984.604.60 0.00 0.007,20033
27-05-20204.284.604.284.60 0.40 9.5210,10043
26-05-20204.184.284.184.20 -0.08 -1.8710,90046
25-05-20204.304.504.244.28 -0.70 -14.0637,800162
22-05-20200.000.000.000.00 0.00 0.0000
21-05-20200.000.000.000.00 0.00 0.0000
20-05-20200.000.000.000.00 0.00 0.0000
19-05-20200.000.000.000.00 0.00 0.0000
18-05-20200.000.000.000.00 0.00 0.0000
15-05-20200.000.000.000.00 0.00 0.0010
14-05-20204.984.984.984.98 0.32 6.872001
13-05-20200.000.000.000.00 0.00 0.0000
12-05-20204.664.664.664.66 0.00 0.0010,00047
11-05-20204.664.664.444.66 -0.10 -2.103,80018
08-05-20200.000.000.000.00 0.00 0.0000
07-05-20200.000.000.000.00 0.00 0.0000
05-05-20200.000.000.000.00 0.00 0.0000
30-04-20200.000.000.000.00 0.00 0.0000
29-04-20200.000.000.000.00 0.00 0.0000
28-04-20200.000.000.000.00 0.00 0.0000
27-04-20200.000.000.000.00 0.00 0.0000
24-04-20204.324.764.324.76 -0.04 -0.839004
23-04-20204.744.804.744.80 0.06 1.2721,200101
22-04-20204.744.744.744.74 0.02 0.425002
21-04-20200.000.000.000.00 0.00 0.0000
20-04-20200.000.000.000.00 0.00 0.0000
17-04-20200.000.000.000.00 0.00 0.0000
16-04-20204.724.724.724.72 -0.26 -5.221000
15-04-20200.000.000.000.00 0.00 0.0000
14-04-20200.000.000.000.00 0.00 0.0000
13-04-20200.000.000.000.00 0.00 0.0000
10-04-20200.000.000.000.00 0.00 0.0000
09-04-20200.000.000.000.00 0.00 0.0000
08-04-20200.000.000.000.00 0.00 0.0000
07-04-20204.984.984.984.98 0.26 5.514002
03-04-20200.000.000.000.00 0.00 0.0000
02-04-20200.000.000.000.00 0.00 0.0000
01-04-20200.000.000.000.00 0.00 0.0000
31-03-20204.404.724.404.72 0.50 11.856,80032
30-03-20200.000.000.000.00 0.00 0.0000
27-03-20204.224.224.224.22 0.54 14.675,60024
26-03-20202.883.682.883.68 0.48 15.001,1004
25-03-20200.000.000.000.00 0.00 0.0000
24-03-20200.000.000.000.00 0.00 0.0000
23-03-20200.000.000.000.00 0.00 0.0000
20-03-20200.000.000.000.00 0.00 0.0000
19-03-20200.000.000.000.00 0.00 0.0000
18-03-20200.000.000.000.00 0.00 0.0000
17-03-20203.203.203.203.20 -1.30 -28.891000
16-03-20205.105.104.504.50 0.48 11.942001
13-03-20200.000.000.000.00 0.00 0.0000
12-03-20200.000.000.000.00 0.00 0.0000
11-03-20200.000.000.000.00 0.00 0.0000
10-03-20200.000.000.000.00 0.00 0.0000
09-03-20200.000.000.000.00 0.00 0.0000
06-03-20200.000.000.000.00 0.00 0.0000
05-03-20204.004.024.004.02 -0.58 -12.612001
04-03-20200.000.000.000.00 0.00 0.0000
03-03-20200.000.000.000.00 0.00 0.0000
02-03-20204.584.604.584.60 0.70 17.955002
28-02-20203.904.203.903.90 0.00 0.0013,30153
27-02-20204.004.003.903.90 0.08 2.0921,30084
26-02-20204.204.203.803.82 -0.46 -10.7520,20082
25-02-20204.204.704.204.28 0.08 1.9012,10151
24-02-20204.204.204.204.20 -0.36 -7.8920,00084
21-02-20200.000.000.000.00 0.00 0.0000
20-02-20200.000.000.000.00 0.00 0.0000
19-02-20200.000.000.000.00 0.00 0.0000
18-02-20200.000.000.000.00 0.00 0.0000
17-02-20204.564.564.564.56 -0.12 -2.561,0005
14-02-20204.684.684.684.68 0.12 2.632001
13-02-20200.000.000.000.00 0.00 0.0000
12-02-20200.000.000.000.00 0.00 0.0000
11-02-20200.000.000.000.00 0.00 0.0000
07-02-20204.564.564.564.56 0.38 9.091961
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20200.000.000.000.00 0.00 0.0000
04-02-20200.000.000.000.00 0.00 0.0000
03-02-20204.184.184.184.18 -0.04 -0.9510,00042
31-01-20204.264.324.184.22 -0.18 -4.0915,90068
30-01-20204.224.504.224.40 -0.18 -3.9315,50066
29-01-20200.000.000.000.00 0.00 0.0000
28-01-20200.000.000.000.00 0.00 0.0000
27-01-20200.000.000.000.00 0.00 0.0000
24-01-20204.584.584.584.58 0.20 4.575002
23-01-20200.000.000.000.00 0.00 0.0000
22-01-20204.404.404.384.38 -0.22 -4.7826,300116
21-01-20204.604.604.604.60 0.40 9.525,00023
20-01-20204.204.204.204.20 -0.40 -8.7025,000105
17-01-20200.000.000.000.00 0.00 0.0000
16-01-20200.000.000.000.00 0.00 0.0000
15-01-20200.000.000.000.00 0.00 0.0000
14-01-20200.000.000.000.00 0.00 0.0000
13-01-20204.504.604.504.60 0.00 0.0013,80063
10-01-20204.084.604.024.60 -0.16 -3.363,10013
09-01-20200.000.000.000.00 0.00 0.0000
08-01-20204.764.764.764.76 0.26 5.782001
07-01-20204.404.504.004.50 0.00 0.0012,10050
06-01-20200.000.000.000.00 0.00 0.0000
03-01-20204.504.524.504.50 -0.14 -3.0210,20046
02-01-20204.644.644.644.64 0.00 0.001,2006
30-12-20190.000.000.000.00 0.00 0.0000
27-12-20194.464.644.464.64 0.10 2.202001
26-12-20190.000.000.000.00 0.00 0.0000
25-12-20194.504.544.504.54 0.04 0.896,40029
24-12-20194.704.704.504.50 -0.04 -0.888,20038
23-12-20190.000.000.000.00 0.00 0.0000
20-12-20194.544.544.544.54 -0.04 -0.873,00014
19-12-20190.000.000.000.00 0.00 0.0000
18-12-20190.000.000.000.00 0.00 0.0000
17-12-20190.000.000.000.00 0.00 0.0000
16-12-20190.000.000.000.00 0.00 0.0000
13-12-20190.000.000.000.00 0.00 0.0000
12-12-20194.544.584.504.58 0.02 0.443001
11-12-20194.564.564.564.56 -0.24 -5.001000
10-12-20190.000.000.000.00 0.00 0.0000
09-12-20190.000.000.000.00 0.00 0.0000
06-12-20194.804.804.804.80 0.00 0.001000
05-12-20194.784.804.784.80 0.02 0.428,00038
04-12-20194.784.804.784.80 0.02 0.428,00038
03-12-20190.000.000.000.00 0.00 0.0000
02-12-20190.000.000.000.00 0.00 0.0000
29-11-20190.000.000.000.00 0.00 0.0000
28-11-20194.784.784.784.78 0.00 0.0010,00048
27-11-20194.764.784.764.78 0.20 4.3712,00057
26-11-20190.000.000.000.00 0.00 0.0000
25-11-20190.000.000.000.00 0.00 0.0000
22-11-20194.584.584.584.58 -0.22 -4.581000
21-11-20190.000.000.000.00 0.00 0.0000
20-11-20190.000.000.000.00 0.00 0.0000
19-11-20194.804.804.804.80 0.00 0.003,00014
18-11-20194.804.804.804.80 0.24 5.261000
15-11-20194.564.564.564.56 -0.54 -10.593,00014
14-11-20190.000.000.000.00 0.00 0.0000
13-11-20195.005.105.005.10 0.05 0.9925,000126
12-11-20190.000.000.000.00 0.00 0.0000
11-11-20190.000.000.000.00 0.00 0.0000
08-11-20190.000.000.000.00 0.00 0.0000
07-11-20190.000.000.000.00 0.00 0.0000
06-11-20190.000.000.000.00 0.00 0.0000
05-11-20194.785.054.785.05 0.05 1.001,6008
04-11-20195.005.005.005.00 0.30 6.381001
01-11-20194.724.724.704.70 -0.08 -1.674,62022
31-10-20190.000.000.000.00 0.00 0.0000
30-10-20190.000.000.000.00 0.00 0.0000
28-10-20194.764.784.764.78 0.00 0.008,40040
25-10-20194.684.784.684.78 0.10 2.141,7008
24-10-20194.684.684.684.68 0.16 3.542001
23-10-20194.604.604.524.52 -0.08 -1.745,50525
22-10-20194.604.604.524.52 -0.08 -1.745,50525
21-10-20194.604.604.604.60 0.00 0.001000
18-10-20194.604.604.604.60 0.10 2.225,00023
17-10-20190.000.000.000.00 0.00 0.00300
16-10-20194.784.784.504.50 -0.08 -1.7511,70055
15-10-20190.000.000.000.00 0.00 0.0000
11-10-20190.000.000.000.00 0.00 0.0000
10-10-20190.000.000.000.00 0.00 0.0000
09-10-20190.000.000.000.00 0.00 0.0000
08-10-20194.524.584.524.58 0.02 0.4410,10046

แสดง ราคาหุ้น MATI ย้อนหลัง บริษัท มติชน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3