ราคาหุ้น “ MALEE “ ย้อนหลัง

แสดง ราคาหุ้น “ MALEE “ ย้อนหลัง
บริษัท มาลีสามพราน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-06-201533.5033.5032.7533.00 -0.50 -1.4984,2012,791
26-06-201533.2533.7533.2533.50 -0.25 -0.7419,800665
24-06-201534.0034.0033.7533.75 -0.25 -0.7420,800706
23-06-201533.7534.2533.5034.00 0.25 0.7432,1001,087
22-06-201533.7534.0033.7533.75 -0.25 -0.749,200311
19-06-201534.5034.7534.0034.00 -0.25 -0.73159,8005,509
18-06-201534.5035.0034.2534.25 -0.75 -2.1486,8002,975
17-06-201534.2535.2534.0035.00 0.50 1.45672,40123,437
16-06-201534.7534.7534.5034.50 0.25 0.7379,2202,735
15-06-201534.2534.5033.7534.25 0.50 1.48210,9407,227
12-06-201533.5034.0033.5033.75 0.25 0.7529,200983
11-06-201533.0033.5032.5033.50 0.25 0.7573,4002,450
10-06-201533.2533.2533.0033.25 0.00 0.0021,311708
09-06-201533.5033.5033.2533.25 0.00 0.0032,3001,074
08-06-201534.0034.0033.0033.25 0.00 0.0020,900696
05-06-201532.2533.5032.2533.25 1.25 3.9184,2002,779
04-06-201532.0032.2531.7532.00 0.25 0.7948,2001,537
03-06-201532.0032.0031.7531.75 0.00 0.0053,7001,713
02-06-201532.0032.0031.7531.75 -0.25 -0.78202,2276,421
29-05-201532.2532.2532.0032.00 0.00 0.0016,200518
28-05-201532.0032.2532.0032.00 0.00 0.0054,4501,742
27-05-201531.7532.2531.7532.00 0.25 0.7971,4142,287
26-05-201531.7532.0031.7531.75 0.00 0.0057,6001,830
25-05-201532.0032.5031.7531.75 0.00 0.00138,9014,457
22-05-201531.7532.0031.7531.75 0.00 0.00182,6005,805
21-05-201531.7532.0031.7531.75 0.00 0.0083,9002,678
20-05-201532.0032.2531.7531.75 0.00 0.0027,800888
19-05-201532.5032.5031.7531.75 -0.50 -1.55310,4009,921
18-05-201532.7532.7532.0032.25 -0.50 -1.5348,9021,580
15-05-201533.0033.0032.5032.75 0.25 0.7745,0151,474
14-05-201532.7532.7532.2532.50 0.50 1.5645,7311,477
13-05-201532.0032.0031.5032.00 0.50 1.5926,900858
12-05-201531.7531.7531.0031.50 -0.25 -0.79109,1003,444
11-05-201532.0032.5031.7531.75 -0.50 -1.5522,900732
08-05-201531.2532.5030.5032.25 0.75 2.38218,4006,776
07-05-201532.7533.2531.5031.50 -1.75 -5.26307,5009,918
06-05-201534.0034.0033.0033.25 -0.75 -2.21163,3015,477
30-04-201533.5034.2533.5034.00 0.00 0.0041,1021,393
29-04-201534.0034.2533.5034.00 -0.25 -0.73223,4007,571
28-04-201534.0035.2534.0034.25 0.00 0.00587,70020,169
27-04-201535.0035.5033.7534.25 -0.75 -2.14438,20015,106
24-04-201534.5035.0034.2535.00 0.50 1.45242,0008,370
23-04-201534.0034.5034.0034.50 0.50 1.47320,60010,960
22-04-201535.2535.5033.2534.00 -1.25 -3.551,573,04953,426
21-04-201535.5035.7535.2535.25 -0.50 -1.40368,80013,114
20-04-201536.0036.0035.2535.75 -0.50 -1.38739,70026,347
17-04-201537.0037.2536.2536.25 -1.00 -2.68322,50111,812
16-04-201538.0038.0036.5037.25 -0.50 -1.32275,55010,253
10-04-201538.2538.5037.7537.75 -0.50 -1.31337,10012,821
09-04-201537.7538.2537.7538.25 0.50 1.32256,3009,735
08-04-201538.5039.2537.7537.75 -1.25 -3.211,337,11051,197
07-04-201535.7539.0035.7539.00 3.50 9.862,286,40086,333
03-04-201535.2535.7535.2535.50 0.00 0.00235,7008,367
02-04-201536.0036.2534.7535.50 0.00 0.00685,50024,178
01-04-201535.7536.7535.2535.50 0.00 0.001,160,79741,859
31-03-201535.7536.0034.7535.50 -0.50 -1.39655,20023,250
30-03-201533.5037.0033.5036.00 2.75 8.273,744,720134,738
27-03-201533.7534.5033.2533.25 0.00 0.00932,70031,439
26-03-201533.2536.2533.2533.25 0.00 0.002,571,10189,287
25-03-201533.0033.7533.0033.25 0.25 0.76104,7003,523
24-03-201532.5033.7532.5033.00 0.50 1.54129,8004,315
23-03-201533.5033.5032.5032.50 -0.75 -2.26133,8004,405
20-03-201533.7533.7533.2533.25 -0.25 -0.7510,100336
19-03-201533.7534.0033.5033.50 0.00 0.00327,20011,102
18-03-201533.7533.7533.2533.50 -0.50 -1.47217,2007,326
17-03-201534.2534.2533.2534.00 0.00 0.0048,1001,629
16-03-201533.0034.7532.5034.00 1.00 3.03483,00016,410
13-03-201532.0033.0031.7533.00 1.00 3.12229,9077,498
12-03-201531.5032.0031.2532.00 0.00 0.0046,5001,478
11-03-201532.0032.0031.0032.00 -0.50 -1.54261,3008,203
10-03-201533.2533.2532.5032.50 -0.50 -1.52120,5003,949
09-03-201533.2533.2533.0033.00 -0.25 -0.7554,1011,787
06-03-201533.5033.5032.7533.25 0.00 0.00136,9404,542
05-03-201533.0033.2532.7533.25 0.25 0.76238,9117,861
03-03-201533.0033.5032.7533.00 0.25 0.76491,00016,347
02-03-201532.2533.0032.2532.75 0.25 0.77203,5006,659
27-02-201532.2532.7531.7532.50 1.25 4.00266,1008,654
26-02-201532.0032.0031.0031.25 -0.75 -2.34207,6006,540
25-02-201531.5032.2531.5032.00 0.50 1.5981,0002,591
24-02-201531.7531.7531.5031.50 -0.25 -0.79186,0015,889
23-02-201532.2532.2531.2531.75 -0.25 -0.78278,9018,906
20-02-201532.5032.7532.0032.00 -0.75 -2.2988,5032,866
19-02-201532.7532.7532.0032.75 0.00 0.0094,4013,028
18-02-201532.7533.0032.5032.75 0.25 0.7734,8201,145
17-02-201532.2532.5032.0032.50 0.25 0.7886,8002,795
16-02-201532.0032.5032.0032.25 -0.25 -0.77122,6013,948
13-02-201533.0033.0032.2532.50 0.00 0.00208,0006,778
12-02-201532.5032.5032.2532.50 0.00 0.0054,8011,774
11-02-201531.5032.5031.2532.50 0.75 2.36255,9008,175
10-02-201531.7532.0030.5031.75 -0.25 -0.78237,8007,369
09-02-201534.7534.7531.7532.00 -2.25 -6.57456,39914,960
06-02-201534.0034.5033.7534.25 0.50 1.48105,8003,612
05-02-201534.0034.7533.5033.75 0.25 0.7554,4201,853
04-02-201534.0034.2533.5033.50 -0.50 -1.47129,2004,371
03-02-201534.0034.0033.0034.00 0.50 1.49146,9014,913
02-02-201535.0035.0033.2533.50 -0.50 -1.47120,4004,079
30-01-201533.7535.0033.7534.00 1.00 3.03633,40021,846
29-01-201531.5035.0031.5033.00 1.25 3.941,005,90033,907
28-01-201531.5031.7531.5031.75 0.00 0.0041,0001,294
27-01-201532.7532.7531.7531.75 0.00 0.00108,0113,470
26-01-201531.5032.2531.5031.75 -0.25 -0.78122,7003,915
23-01-201532.5032.7531.7532.00 -0.50 -1.54238,5007,735
22-01-201532.0033.0032.0032.50 0.50 1.56101,5013,285
21-01-201532.0032.5031.7532.00 -0.25 -0.78162,9005,222
20-01-201532.7532.7531.2532.25 0.00 0.00238,9007,592
19-01-201530.5032.2530.5032.25 1.75 5.74287,1009,060
16-01-201530.0030.7529.7530.50 1.25 4.27329,80110,015
15-01-201528.7529.2528.7529.25 0.50 1.7498,1002,859
14-01-201529.0029.2528.5028.75 0.00 0.00165,3294,784
13-01-201528.0029.0028.0028.75 0.75 2.68194,3005,549
12-01-201527.7528.5027.7528.00 0.25 0.90154,5004,339
09-01-201527.7529.2527.7527.75 0.00 0.00896,60025,359
08-01-201527.5028.0027.5027.75 0.00 0.00165,6014,594
07-01-201527.5027.7527.0027.75 0.25 0.9193,2002,549
06-01-201527.0027.7527.0027.50 0.00 0.0038,2001,050
05-01-201527.5027.7527.2527.50 0.00 0.00286,0107,875
30-12-201427.5027.7527.5027.50 0.00 0.0031,702875
29-12-201427.5027.7527.2527.50 -0.25 -0.9017,200472
26-12-201427.5028.0027.5027.75 0.25 0.9129,800826
25-12-201428.2528.2527.2527.50 -0.50 -1.7971,3001,988
24-12-201428.2528.2527.7528.00 0.25 0.90150,6004,217
23-12-201427.5028.5027.5027.75 0.00 0.00260,5007,267
22-12-201427.7528.0027.5027.75 0.25 0.91400,83111,204
19-12-201428.2528.2527.0027.50 0.00 0.00353,6009,635
18-12-201427.2527.7527.2527.50 0.50 1.85375,23910,325
17-12-201426.7527.0026.0027.00 1.00 3.85223,3505,936
16-12-201425.0026.7525.0026.00 1.00 4.00620,70116,059
15-12-201428.7529.0024.9025.00 -4.00 -13.791,646,81942,796
12-12-201429.2529.7529.0029.00 -0.25 -0.85161,0004,702
11-12-201430.5030.5029.0029.25 -1.25 -4.10285,8018,488
09-12-201431.5031.5030.5030.50 -0.75 -2.40595,60018,473
08-12-201431.7532.0031.0031.25 -0.25 -0.79505,90015,892
04-12-201430.5032.2529.5031.50 1.50 5.001,883,91958,949
03-12-201429.5030.2529.5030.00 0.50 1.69242,6007,234
02-12-201429.7529.7529.2529.50 0.00 0.00102,2003,022
01-12-201429.2529.5029.0029.50 0.25 0.8589,5002,620
28-11-201430.0030.0028.7529.25 -0.25 -0.85322,7549,399
27-11-201430.0030.2528.0029.50 -1.00 -3.282,290,85066,024
26-11-201431.5031.5030.2530.50 -0.75 -2.40284,3008,750
25-11-201431.7531.7531.0031.25 -0.50 -1.57208,4006,579
24-11-201432.2532.2531.7531.75 0.25 0.79236,3007,529
21-11-201431.5031.7531.5031.50 0.00 0.00220,6006,962
20-11-201432.0032.0031.5031.50 -0.25 -0.79219,0006,933
19-11-201432.2532.2531.7531.75 -0.25 -0.7890,4002,893
18-11-201432.0032.0031.7532.00 0.25 0.7971,3092,268
17-11-201432.5032.5031.7531.75 -1.25 -3.79217,3006,954
14-11-201433.0033.5033.0033.00 0.00 0.0032,6001,076
13-11-201433.0033.5033.0033.00 0.00 0.0053,8001,779
12-11-201433.7533.7533.0033.00 -0.75 -2.2224,300808
11-11-201434.5034.5033.0033.75 1.00 3.0568,7002,318
10-11-201435.2535.2532.5032.75 -2.25 -6.43592,10019,595
07-11-201436.0036.7535.0035.00 -0.75 -2.1087,4003,111
06-11-201435.5035.7535.5035.75 0.25 0.70122,6004,377
05-11-201436.0036.0035.5035.50 -0.75 -2.0721,800780
04-11-201435.7536.2535.5036.25 0.75 2.1152,8011,896
03-11-201435.5035.7535.5035.50 0.25 0.7149,3001,751
31-10-201436.0036.0035.2535.25 -0.75 -2.08117,8004,191
30-10-201436.0036.2536.0036.00 -0.25 -0.6965,8022,369
29-10-201435.7536.2535.7536.25 0.25 0.6973,3012,657
28-10-201436.0036.2536.0036.00 0.00 0.00113,2004,077
27-10-201436.2536.2535.7536.00 0.25 0.7046,4001,672
24-10-201436.0036.2535.7535.75 -0.25 -0.69109,2003,914
22-10-201436.0036.2536.0036.00 0.25 0.7075,1002,706
21-10-201436.0036.0035.7535.75 -0.25 -0.69109,7003,947
20-10-201436.0036.2536.0036.00 0.00 0.00101,2003,643
17-10-201435.7536.0035.5036.00 0.00 0.0080,4002,869
16-10-201436.0036.2535.5036.00 -0.25 -0.69132,3004,735
15-10-201437.0037.0036.0036.25 -0.25 -0.68108,4013,952
14-10-201436.2536.5035.7536.50 0.50 1.39136,7004,914
13-10-201436.0036.2535.5036.00 -0.25 -0.69400,70014,375
10-10-201436.2536.5036.2536.25 -0.25 -0.6839,5001,435
09-10-201436.5037.0036.0036.50 0.50 1.39208,0007,599
08-10-201436.0036.2535.7536.00 0.00 0.00130,3004,688
07-10-201436.0036.5036.0036.00 0.00 0.00105,7173,809
06-10-201436.5036.7536.0036.00 -0.75 -2.04114,3014,135
03-10-201436.7536.7536.2536.75 0.00 0.00106,0003,865
02-10-201437.7537.7536.5036.75 -0.75 -2.00110,7004,069
01-10-201437.0037.7537.0037.50 0.25 0.6726,201979
30-09-201437.2538.0037.2537.25 0.00 0.0068,9462,585
29-09-201437.5037.7537.2537.25 0.25 0.68105,7003,962
26-09-201438.0038.0037.0037.00 -1.00 -2.63156,1005,852

แสดง ราคาหุ้น “ MALEE “ ย้อนหลัง บริษัท มาลีสามพราน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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