MALEE 39 ( 0.50 1.32% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 14:36:18 น.

คะแนนปันผล
25

ราคาหุ้น “ MALEE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-04-201638.0038.5037.7538.50 0.50 1.32326,60012,536
28-04-201637.5038.2537.5038.00 -0.50 -1.30130,9004,946
27-04-201639.0039.0038.0038.50 -0.50 -1.28345,50013,239
26-04-201639.7540.0038.7539.00 -0.50 -1.27164,0006,433
25-04-201638.7540.0038.7539.50 0.75 1.94983,80038,646
22-04-201636.5038.7536.0038.75 2.50 6.90929,15035,148
21-04-201635.5036.5035.5036.25 0.75 2.11457,70016,404
20-04-201635.5035.7535.2535.50 0.00 0.00371,50013,175
19-04-201635.5035.7535.2535.50 0.00 0.00329,20011,687
18-04-201635.7535.7535.0035.50 -0.25 -0.70190,3006,738
12-04-201635.7535.7535.2535.75 0.00 0.00129,9004,623
11-04-201635.5036.0035.5035.75 0.25 0.7082,5002,933
08-04-201635.7535.7534.7535.50 0.25 0.71114,5004,045
07-04-201635.5036.0035.0035.25 -0.75 -2.08355,90012,704
05-04-201636.5036.5035.5036.00 -0.25 -0.69176,7006,357
04-04-201635.0036.2534.7536.25 1.50 4.32569,70120,418
01-04-201634.7534.7534.0034.75 0.25 0.72320,10010,985
31-03-201632.5034.5032.2534.50 2.00 6.15417,10013,774
30-03-201632.2532.5032.2532.50 0.50 1.5635,2011,135
29-03-201631.7532.5031.7532.00 0.00 0.0049,7391,601
28-03-201632.0032.5031.7532.00 0.00 0.00243,7007,795
25-03-201632.0032.0031.5032.00 -0.25 -0.78307,5019,773
24-03-201632.0032.2532.0032.25 0.50 1.5735,9001,150
23-03-201631.5032.0031.5031.75 0.25 0.79127,3034,056
22-03-201632.5032.5031.2531.50 -0.75 -2.33259,4008,218
21-03-201632.5032.5032.0032.25 0.00 0.00104,2003,352
18-03-201632.5032.5032.0032.25 -0.25 -0.7771,0002,277
17-03-201632.5032.7532.0032.50 0.00 0.0093,5003,030
16-03-201632.2532.5032.0032.50 0.25 0.7844,2001,430
15-03-201632.2532.5032.0032.25 0.00 0.0070,0002,255
14-03-201632.2532.2532.0032.25 0.25 0.7866,5002,144
11-03-201632.0032.2531.7532.00 0.50 1.5969,6002,230
10-03-201631.5031.7531.5031.50 0.00 0.00107,0003,371
09-03-201632.2532.2531.5031.50 0.25 0.8016,700530
08-03-201631.2531.5031.0031.25 0.00 0.0082,2002,557
07-03-201631.5031.7531.2531.25 -0.50 -1.5762,3001,952
04-03-201632.0032.0031.5031.75 -0.25 -0.7875,7002,401
03-03-201632.2532.2531.7532.00 -0.25 -0.78164,3005,254
02-03-201631.7532.5031.7532.25 0.50 1.57101,1013,247
01-03-201632.2532.5030.5031.75 -0.75 -2.31500,00015,705
29-02-201633.0033.0032.0032.50 -0.50 -1.52224,2017,265
26-02-201633.0033.5032.5033.00 -0.50 -1.49379,80012,495
25-02-201632.7533.5032.7533.50 0.75 2.29179,1955,944
24-02-201632.5032.7532.5032.75 0.25 0.77134,1014,389
23-02-201632.2532.7532.2532.50 0.00 0.00110,4003,589
19-02-201632.0032.5031.5032.50 0.00 0.00358,70011,454
18-02-201632.0032.7532.0032.50 0.75 2.36324,40010,495
17-02-201631.5031.7531.2531.75 0.00 0.0023,900753
16-02-201631.5031.7531.0031.75 0.50 1.60186,7005,839
15-02-201631.5031.5031.0031.25 -0.25 -0.79126,3003,962
12-02-201631.2531.2530.5030.75 -0.75 -2.3879,5002,451
11-02-201632.0032.0031.2531.50 -0.50 -1.56151,1004,802
10-02-201632.0032.0031.7532.00 -0.75 -2.29305,6009,776
09-02-201632.5033.0032.2532.75 0.50 1.55162,5005,307
08-02-201631.7533.0031.5032.25 0.25 0.78475,70015,475
05-02-201631.5032.0031.0032.00 0.00 0.00135,1004,292
04-02-201631.5032.0031.5032.00 0.00 0.0024,202765
03-02-201632.0032.0031.5032.00 0.00 0.0021,000667
02-02-201632.0032.0031.5032.00 0.25 0.79108,8003,479
01-02-201632.0032.0031.5031.75 0.00 0.0020,950667
29-01-201632.0032.2531.5031.75 0.00 0.0087,4002,783
28-01-201631.7532.2531.7531.75 0.25 0.79103,4213,305
27-01-201631.2531.7531.2531.50 0.50 1.6113,301417
26-01-201630.7531.7530.2531.00 0.25 0.81108,4003,408
25-01-201631.2531.2530.7530.75 -0.25 -0.8195,8012,977
22-01-201630.7531.0030.0031.00 0.00 0.00216,4006,605
21-01-201630.2532.2530.2531.00 1.25 4.20471,90014,783
20-01-201630.0030.2529.7529.75 0.25 0.85228,9006,879
19-01-201629.5029.5029.0029.50 0.50 1.72185,3005,435
18-01-201628.7529.2528.7529.00 0.25 0.87100,1002,911
15-01-201628.2529.0028.0028.75 0.75 2.6831,100892
14-01-201627.7528.7527.2528.00 0.25 0.90131,1003,660
13-01-201627.7528.2527.7527.75 -0.25 -0.89172,5004,837
12-01-201627.7528.0027.5028.00 0.00 0.0012,001333
11-01-201627.2528.0027.0028.00 0.25 0.9035,600992
08-01-201627.2527.7526.7527.75 1.00 3.7415,800429
07-01-201627.5028.5026.7526.75 -1.50 -5.3193,1002,520
06-01-201627.5028.2526.7528.25 1.25 4.6352,8001,466
05-01-201628.0028.0027.0027.00 -1.00 -3.5735,900986
04-01-201628.2528.2527.5028.00 -0.50 -1.7523,400652
30-12-201527.5028.5027.5028.50 1.00 3.6470,5581,987
29-12-201527.2527.5026.2527.50 0.00 0.00192,2005,166
28-12-201527.5027.7527.2527.50 -0.25 -0.90179,6004,913
25-12-201527.5027.7527.2527.75 0.00 0.00138,9003,806
24-12-201527.7527.7527.5027.75 0.00 0.00233,0006,414
23-12-201528.0028.0027.5027.75 -0.50 -1.77178,3004,928
22-12-201528.2528.5027.7528.25 -0.75 -2.5997,5002,742
21-12-201528.5029.0027.0029.00 0.25 0.87444,10012,316
18-12-201528.5028.7528.2528.75 0.25 0.8865,0001,849
17-12-201528.7528.7528.5028.50 -0.25 -0.8798,7002,821
15-12-201528.7529.0028.5029.00 0.50 1.75241,2006,889
14-12-201528.7529.0028.5028.50 -0.50 -1.72100,5002,887
11-12-201528.7529.0028.7529.00 0.25 0.87104,0003,013
09-12-201529.0029.5028.7528.75 -0.25 -0.86373,40010,861
08-12-201529.0029.0029.0029.00 0.00 0.00106,3013,083
03-12-201529.2529.5029.0029.25 0.25 0.86162,1104,774
02-12-201529.2529.2529.0029.00 -0.25 -0.85352,60010,283
01-12-201529.5029.5029.0029.25 -0.25 -0.85522,20015,269
30-11-201529.5029.5029.2529.50 0.00 0.00220,2006,443
27-11-201529.5029.5029.2529.50 -0.25 -0.848,400248
26-11-201529.5029.7529.5029.75 0.25 0.8514,802437
25-11-201529.5029.5029.5029.50 -0.25 -0.841003
24-11-201529.5029.7529.5029.75 0.25 0.8523,501693
23-11-201529.7529.7529.5029.50 -0.25 -0.848,900264
20-11-201529.7529.7529.5029.75 0.25 0.853,10092
19-11-201529.7530.0029.5029.50 -0.25 -0.8430,400898
18-11-201530.0030.0029.5029.75 0.00 0.0052,6001,564
17-11-201530.0030.2529.7529.75 -0.25 -0.83127,3133,820
16-11-201529.7530.0029.5030.00 0.00 0.0073,7012,188
13-11-201530.0030.0030.0030.00 0.00 0.00230,3006,909
11-11-201530.0030.2529.5030.25 0.25 0.8372,7012,164
10-11-201530.5030.5029.7530.00 0.25 0.84161,1004,855
09-11-201531.0031.0029.7529.75 -0.75 -2.46114,7003,468
06-11-201531.0031.0030.5030.50 -0.50 -1.6152,5001,618
05-11-201531.2531.2531.0031.00 0.00 0.0013,200409
04-11-201530.7531.5030.7531.00 0.50 1.6476,8002,388
03-11-201530.5030.5030.5030.50 0.00 0.0057,2001,745
02-11-201530.7530.7530.5030.50 0.00 0.0025,900792
30-10-201530.5030.5029.7530.50 0.00 0.00279,5008,407
29-10-201531.2531.2530.2530.50 -0.75 -2.4069,4002,114
28-10-201531.2531.2530.7531.25 -0.25 -0.7969,8012,167
27-10-201531.5031.5031.2531.50 0.25 0.80131,5024,142
26-10-201531.7531.7531.0031.25 -0.50 -1.57248,5007,804
22-10-201531.5031.7531.0031.75 -0.25 -0.7871,3002,239
21-10-201532.2532.2532.0032.00 -0.25 -0.7864,4002,063
20-10-201532.5032.5032.2532.25 0.25 0.7818,408596
19-10-201532.0032.5032.0032.00 0.00 0.0022,400721
16-10-201532.5032.5031.0032.00 0.50 1.5945,9001,473
15-10-201530.2531.5030.2531.50 1.50 5.00117,1003,613
14-10-201529.7530.0029.7530.00 0.25 0.846,445,101191,748
13-10-201529.7529.7529.5029.75 0.00 0.00120,4003,562
12-10-201529.5029.7529.5029.75 0.50 1.7118,200537
09-10-201529.5029.5029.2529.25 0.00 0.004,200123
08-10-201529.5029.5029.2529.25 -0.25 -0.858,800257
07-10-201529.5029.5029.0029.50 0.25 0.858,500250
06-10-201529.5029.5029.2529.25 -0.25 -0.859,800287
05-10-201529.5029.5029.2529.50 0.00 0.0022,907674
02-10-201529.0029.5029.0029.50 0.50 1.727,534222
01-10-201529.0029.2528.7529.00 0.00 0.0045,6001,321
30-09-201528.7529.2528.7529.00 0.00 0.0035,0001,017
29-09-201528.7529.0028.7529.00 0.25 0.8727,000776
28-09-201529.0029.0028.7528.75 -0.25 -0.8625,100725
25-09-201528.7529.0028.7529.00 -0.25 -0.8525,027724
24-09-201529.5029.5028.0029.25 -1.00 -3.31652,70018,738
23-09-201530.2530.2529.5030.25 -0.25 -0.82294,1008,806
22-09-201531.0031.0030.5030.50 -0.50 -1.6114,401443
21-09-201531.0031.0031.0031.00 0.00 0.0011,100344
18-09-201531.0031.2530.7531.00 0.00 0.00657,34020,375
17-09-201530.0031.0030.0031.00 1.00 3.33218,2036,719
16-09-201530.0030.0030.0030.00 0.00 0.001,00030
15-09-201530.0030.0029.7530.00 0.00 0.008,100242
14-09-201530.2530.2529.7530.00 0.00 0.0010,600316
11-09-201530.0030.0029.7530.00 -0.50 -1.6476,2012,271
10-09-201530.7530.7530.5030.50 0.50 1.6729,600905
09-09-201530.2530.7530.0030.00 0.00 0.0050,9001,544
07-09-201529.5030.2529.0030.25 -0.25 -0.82255,6117,508
04-09-201530.5030.5030.0030.50 0.00 0.0025,300765
03-09-201529.7530.5029.5030.50 0.75 2.5258,3001,754
02-09-201528.5029.7528.5029.75 1.25 4.393,228,45093,626
01-09-201528.7529.2528.5028.50 0.25 0.883,096,90089,796
28-08-201528.2528.7528.2528.75 -0.25 -0.86131,3003,769
27-08-201528.7529.0028.7529.00 0.25 0.87194,6005,602
26-08-201529.0029.5028.7528.75 -0.50 -1.7135,8001,043
25-08-201528.7529.2528.0029.25 0.00 0.0038,6001,110
24-08-201529.7530.0028.7529.25 -1.25 -4.10206,8016,053
21-08-201530.5030.5030.2530.50 -0.25 -0.8114,600445
20-08-201530.2530.7530.0030.75 0.00 0.0044,3001,343
19-08-201530.2530.7530.0030.75 0.50 1.6565,5001,981
18-08-201530.0030.2529.2530.25 0.25 0.8385,7002,554
17-08-201530.2530.2530.0030.00 0.00 0.0028,800871
14-08-201530.2530.2530.0030.00 -0.25 -0.8348,5001,461
13-08-201530.0030.5029.7530.25 -0.25 -0.82138,4384,188
11-08-201530.7530.7530.5030.50 -0.25 -0.8177,5002,374
10-08-201530.2530.7530.0030.75 0.75 2.5087,5002,655
07-08-201530.2530.7530.0030.00 -0.75 -2.4470,7002,131
06-08-201530.5030.7530.2530.75 0.25 0.82332,00010,131
05-08-201530.5030.7530.5030.50 0.00 0.0093,3002,848
04-08-201531.0031.0030.5030.50 -0.50 -1.6176,6002,358
31-07-201531.2531.2530.5031.25 0.25 0.8161,7001,897
29-07-201530.7531.0030.2531.00 0.00 0.0020,000612
28-07-201531.0031.2530.7531.00 -0.25 -0.8017,500541

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

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