MALEE 73 ( -2.00 -2.66% )

Status : อัพเดท 20 09 2559

คะแนนปันผล
25

ราคาหุ้น “ MALEE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-09-201675.0075.2572.7573.25 -2.00 -2.66249,30118,339
19-09-201673.0075.2572.2575.25 3.50 4.88702,00552,338
16-09-201674.5074.7571.7571.75 -1.75 -2.38370,70126,950
15-09-201675.7576.5073.5073.50 -2.25 -2.97266,70519,922
14-09-201672.0075.7571.7575.75 3.25 4.48742,59954,601
13-09-201670.2572.7570.0072.50 3.75 5.45861,80061,597
12-09-201669.2571.0068.7568.75 -2.75 -3.85539,80237,762
08-09-201675.0075.0069.7570.50 -4.25 -5.691,612,415115,692
07-09-201674.7578.2574.7574.75 -0.50 -0.661,170,70089,305
06-09-201673.5075.2572.7575.25 1.25 1.691,327,28398,022
05-09-201676.0076.7566.5074.00 -2.50 -3.274,289,221309,819
02-09-201679.0079.2575.2576.50 -2.50 -3.161,656,801127,850
01-09-201679.7580.0077.7579.00 -0.25 -0.32589,80346,514
31-08-201680.0080.0078.0079.25 -0.25 -0.31358,88028,308
30-08-201679.7581.0079.0079.50 0.00 0.00677,90054,268
29-08-201679.2581.0078.5079.50 1.00 1.27844,68167,422
26-08-201681.0081.0078.5078.50 -0.75 -0.95651,62151,968
25-08-201678.5082.7578.0079.25 -1.25 -1.55909,67873,607
24-08-201685.0085.2579.7580.50 -3.75 -4.45768,65862,955
23-08-201684.0085.0082.0084.25 -0.25 -0.30607,77451,092
22-08-201683.2585.5083.2584.50 2.00 2.421,637,073138,450
19-08-201682.0084.7580.7582.50 1.00 1.232,414,352199,745
18-08-201675.5082.2575.2581.50 5.50 7.243,220,942255,621
17-08-201671.2576.0071.0076.00 5.75 8.192,351,492174,305
16-08-201670.7571.5068.7570.25 0.25 0.361,051,44273,798
15-08-201671.5072.0069.0070.00 -1.00 -1.411,246,67487,831
11-08-201670.0071.7569.7571.00 2.00 2.90932,82165,929
10-08-201669.0071.0066.0069.00 0.00 0.002,157,465149,667
09-08-201665.2569.0065.2569.00 4.25 6.561,433,04796,460
08-08-201664.5065.0063.2564.75 1.75 2.78620,90039,931
05-08-201664.7564.7562.7563.00 -0.75 -1.18452,00028,725
04-08-201665.0067.0063.7563.75 -1.50 -2.30624,54440,704
03-08-201663.0065.5062.7565.25 1.75 2.76972,31662,898
02-08-201665.2565.7563.0063.50 -2.75 -4.151,363,61487,394
01-08-201669.0070.0065.0066.25 -3.00 -4.331,205,21880,902
29-07-201668.0069.2567.5069.25 1.25 1.84990,99567,617
28-07-201667.7569.2567.7568.00 0.25 0.371,372,21093,891
27-07-201663.5068.7563.5067.75 4.75 7.543,386,134226,213
26-07-201662.2564.0062.2563.00 0.75 1.20418,90026,482
25-07-201664.2564.2562.0062.25 -1.75 -2.73509,10031,939
22-07-201663.0064.7562.0064.00 1.75 2.811,074,70268,776
21-07-201662.7563.7562.2562.25 -1.00 -1.58444,00227,899
20-07-201664.7564.7561.7563.25 -0.25 -0.391,654,764105,568
19-07-201659.0063.5057.0063.50 5.50 9.483,108,414188,797
18-07-201659.0063.5057.0063.50 5.50 9.483,108,414188,797
15-07-201659.0063.5057.0063.50 5.50 9.483,108,414188,797
14-07-201657.0058.2556.5058.00 1.00 1.751,489,15685,826
13-07-201655.7558.2555.2557.00 2.00 3.643,276,645187,131
12-07-201654.0056.7554.0055.00 2.00 3.773,163,101174,917
11-07-201649.0053.0048.7553.00 4.25 8.722,875,613147,062
08-07-201649.0049.0048.2548.75 0.00 0.00457,70022,310
07-07-201648.5048.7548.2548.75 0.00 0.00722,90035,037
06-07-201647.7548.7547.7548.75 0.75 1.56489,70023,655
05-07-201648.5049.0048.0048.00 -1.00 -2.041,057,90051,159
04-07-201649.2550.0049.0049.00 -1.00 -2.00319,10015,793
01-07-201649.2550.0049.2550.00 0.50 1.01164,8008,158
30-06-201649.2550.0049.2550.00 0.50 1.01164,8008,158
29-06-201650.2550.5049.2549.50 -0.50 -1.00602,50030,071
28-06-201650.0051.0049.7550.00 0.25 0.50777,20039,345
27-06-201649.2550.0049.0049.75 0.25 0.51333,30016,555
24-06-201649.0049.7548.2549.50 -0.25 -0.501,223,50159,821
23-06-201649.5050.7549.5049.75 0.75 1.53606,10030,342
22-06-201649.0049.5049.0049.00 0.00 0.00288,50014,180
21-06-201650.2550.5049.0049.00 -1.00 -2.00583,90028,859
20-06-201651.0051.0050.0050.00 -1.00 -1.96274,41013,799
17-06-201651.0051.0050.0051.00 -0.75 -1.45296,70115,008
16-06-201651.7551.7549.5051.75 0.25 0.49596,60130,340
15-06-201649.0051.5048.7551.50 2.50 5.10790,43039,867
14-06-201648.7549.7548.7549.00 0.25 0.51212,60110,439
13-06-201648.7549.2548.5048.75 -0.50 -1.02146,3007,155
10-06-201649.2550.0049.2549.25 0.25 0.51388,60019,259
09-06-201651.0051.0049.0049.00 -2.00 -3.92803,52039,914
08-06-201650.7551.2550.5051.00 0.00 0.00434,30122,075
07-06-201649.7551.5049.5051.00 2.00 4.082,127,940107,635
06-06-201650.0051.0049.0049.00 -0.25 -0.511,091,50054,301
03-06-201647.5049.7547.5049.25 1.75 3.68481,50023,541
02-06-201647.0048.0047.0047.50 0.00 0.00398,20018,836
01-06-201648.0050.0046.7547.50 0.00 0.001,464,87071,319
31-05-201645.2548.5045.2547.50 2.50 5.562,087,74598,648
30-05-201646.0046.0045.0045.00 0.00 0.00179,7188,096
27-05-201645.0045.5045.0045.00 -0.25 -0.55232,50010,519
26-05-201645.2546.0045.2545.25 0.25 0.56164,8507,512
25-05-201645.7546.0044.7545.00 -1.00 -2.17807,40036,603
24-05-201643.7546.5043.7546.00 2.00 4.552,115,70095,915
23-05-201645.0045.5043.2544.00 -2.00 -4.351,369,50060,330
19-05-201643.0046.0042.7546.00 2.50 5.751,162,70251,406
18-05-201641.0047.0041.0043.50 2.75 6.752,011,40088,705
17-05-201641.0041.5040.2540.75 0.00 0.00513,00120,926
16-05-201642.5042.7540.5040.75 -0.50 -1.21419,90217,347
13-05-201640.0041.7539.2541.25 3.25 8.551,368,55855,511
12-05-201637.7538.0037.5038.00 -0.50 -1.30140,6005,298
11-05-201638.2538.5038.2538.50 0.00 0.00118,0024,542
10-05-201638.5038.5038.2538.50 0.00 0.0086,9003,329
09-05-201638.2538.5038.2538.50 0.00 0.0043,5111,672
04-05-201638.2538.7538.0038.50 0.00 0.00248,6009,517
03-05-201638.5038.5038.0038.50 0.00 0.00252,9019,661
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

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

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