MALEE 33 0.25 0.76%

Status : อัพเดท 05 มีนาคม 2558 04:44:26 น.

ราคาหุ้น “ MALEE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
25-09-201438.7538.7538.0038.00 -0.75 -1.94323,10012,405
24-09-201438.7538.7538.5038.75 0.00 0.00194,3007,529
23-09-201438.7539.0038.5038.75 0.25 0.65196,0007,623
22-09-201438.5039.0038.5038.50 0.00 0.00271,42710,494
19-09-201438.5039.5038.5038.50 -0.25 -0.65106,1004,118
18-09-201438.0038.7538.0038.75 0.25 0.65200,9007,693
17-09-201438.5038.7538.2538.50 -0.25 -0.65113,8004,388
16-09-201438.5039.0038.5038.75 0.00 0.00238,4009,213
15-09-201438.7539.0038.7538.75 -0.25 -0.64134,5005,217
12-09-201439.0039.2539.0039.00 0.25 0.65286,80011,185
11-09-201439.7539.7538.7538.75 -0.75 -1.90371,80014,502
10-09-201439.5039.5039.2539.50 0.00 0.00378,45514,945
09-09-201439.2540.0039.2539.50 0.25 0.64390,60015,434
08-09-201439.2539.7539.2539.25 -0.50 -1.26326,90012,898
05-09-201440.0040.0039.7539.75 0.00 0.00514,90020,534
04-09-201440.0040.0039.5039.75 0.25 0.63100,5003,988
03-09-201439.5041.2539.2539.50 -0.25 -0.63523,10120,933
02-09-201440.5040.5039.2539.75 0.00 0.00204,8018,134
01-09-201440.2540.5039.0039.75 -0.75 -1.85579,80123,074
29-08-201440.2540.7540.0040.50 0.25 0.62242,7009,808
28-08-201441.5041.7540.2540.25 -1.75 -4.17713,25029,054
27-08-201440.2542.0040.0042.00 2.50 6.331,829,30574,947
26-08-201438.0039.5037.0039.50 2.00 5.332,267,20287,199
25-08-201437.0037.7536.5037.50 0.50 1.35600,30022,426
22-08-201437.0037.5036.5037.00 0.00 0.00283,60010,485
21-08-201436.2537.0036.0037.00 0.75 2.0789,7003,268
20-08-201436.0036.2535.7536.25 0.00 0.0089,1393,213
19-08-201436.2536.7536.0036.25 -0.50 -1.36124,5004,522
18-08-201436.7537.5036.5036.75 0.25 0.68674,60024,892
15-08-201435.5036.7535.5036.50 1.50 4.29279,25510,143
14-08-201436.5036.5035.0035.00 -1.00 -2.78610,00021,746
13-08-201436.5036.7536.0036.00 -1.00 -2.70547,57319,910
08-08-201437.2537.2537.0037.00 -0.25 -0.67369,30013,675
07-08-201437.5038.0037.0037.25 -0.25 -0.67349,90013,109
06-08-201438.0038.0037.5037.50 -0.50 -1.32211,2007,967
05-08-201438.5039.0037.7538.00 -0.75 -1.94386,50014,750
04-08-201437.2539.0037.2538.75 1.25 3.33288,20011,117
01-08-201436.5037.7536.5037.50 0.00 0.00249,1019,311
31-07-201438.2538.5037.5037.50 -1.00 -2.60347,60013,149
30-07-201437.0038.7536.5038.50 2.00 5.48918,10134,402
29-07-201439.2539.2536.5036.50 -2.75 -7.011,422,55453,088
28-07-201440.0040.0038.0039.25 -1.25 -3.09585,63322,916
25-07-201441.5042.0040.2540.50 -1.00 -2.41244,1009,963
24-07-201442.0042.7541.5041.50 -0.50 -1.19416,50017,556
23-07-201442.0042.2541.5042.00 0.75 1.82221,8009,297
22-07-201441.0043.0040.7541.25 0.25 0.61278,20011,511
21-07-201441.5042.2541.0041.00 -1.00 -2.38307,65212,815
18-07-201442.7543.2542.0042.00 -1.00 -2.33240,34310,191
17-07-201443.2544.0042.7543.00 -0.25 -0.58172,6287,458
16-07-201443.7545.0042.7543.25 -0.50 -1.14420,10018,358
15-07-201444.0044.2543.7543.75 -0.25 -0.5785,5023,760
14-07-201444.5045.0044.0044.00 -0.75 -1.68101,8004,529
10-07-201444.0045.0044.0044.75 1.00 2.291,358,27059,966
09-07-201444.0044.7543.7543.75 0.25 0.57458,91320,258
08-07-201443.5044.0043.5043.50 0.00 0.0075,5003,295
07-07-201443.7544.2543.5043.50 -0.50 -1.14104,4004,579
04-07-201445.0045.0043.7544.00 -1.00 -2.22287,60012,701
03-07-201446.0046.0045.0045.00 -0.50 -1.10203,7009,276
02-07-201445.2546.0044.7545.50 0.75 1.68748,60033,979
30-06-201444.2545.0043.7544.75 0.75 1.70535,70123,805
27-06-201444.7545.0043.5044.00 -1.00 -2.22512,40022,531
26-06-201443.0045.0042.7545.00 2.50 5.881,870,30082,571
25-06-201440.5042.7540.5042.50 1.75 4.29754,40131,571
24-06-201441.5041.5040.7540.75 -1.00 -2.40180,8007,441
23-06-201442.2542.2541.2541.75 -0.25 -0.6083,5003,490
20-06-201441.7542.0041.7542.00 0.00 0.0086,8003,643
19-06-201442.0042.5041.5042.00 0.00 0.00245,50010,298
18-06-201443.5043.7542.0042.00 -1.00 -2.33592,00025,306
17-06-201443.2543.7542.7543.00 0.25 0.58404,10017,433
16-06-201442.5043.0042.5042.75 0.25 0.59109,6004,703
13-06-201442.7543.2542.5042.50 -0.50 -1.16178,9007,671
12-06-201442.2543.5042.2543.00 0.50 1.18523,20022,544
11-06-201444.0044.2541.7542.50 -1.25 -2.86941,90040,342
10-06-201443.2544.0043.2543.75 0.00 0.00370,43116,164

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

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