M 55 ( 0.25 0.46% )

บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น M ย้อนหลัง

แสดง ราคาหุ้น “ M “ ย้อนหลัง
บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-202154.2554.5053.7554.50 0.25 0.46879,65947,626
25-10-202154.2554.2553.5054.25 -0.25 -0.46981,76153,008
21-10-202154.7555.0054.2554.50 -0.50 -0.911,523,77583,018
20-10-202154.7555.0054.5055.00 0.25 0.46410,91522,537
19-10-202155.7555.7554.5054.75 -1.00 -1.79659,29736,224
18-10-202156.0056.2554.7555.75 0.00 0.00641,80635,504
15-10-202155.7556.5055.2555.75 0.50 0.902,316,368129,832
14-10-202154.5055.7554.5055.25 1.00 1.841,904,013105,105
13-10-202153.2554.7553.2554.25 1.50 2.841,777,64196,233
12-10-202153.2554.7553.2554.25 1.50 2.841,777,64196,233
11-10-202153.0053.2552.7552.75 -0.25 -0.47837,93944,441
08-10-202153.7553.7553.0053.00 -0.50 -0.93812,57643,289
07-10-202153.5053.5053.2553.50 0.25 0.47501,35826,734
06-10-202154.0054.2553.2553.25 -0.75 -1.39652,67534,976
05-10-202153.5054.2553.2554.00 0.50 0.93781,07541,924
04-10-202154.5054.5053.2553.50 0.25 0.47479,10325,777
01-10-202153.2553.2553.0053.25 -0.25 -0.47410,85421,866
30-09-202153.7554.0053.0053.50 -0.25 -0.47640,85934,237
29-09-202154.2554.7553.7553.75 -0.50 -0.92953,51451,753
28-09-202154.5054.7554.2554.25 0.00 0.001,466,73679,848
27-09-202154.2554.7554.2554.25 0.00 0.00892,97048,626
23-09-202153.7554.2553.5054.25 0.50 0.93897,19348,381
22-09-202153.2554.0053.2553.75 0.25 0.47487,04726,182
21-09-202152.7553.5052.5053.50 0.50 0.94789,39442,056
20-09-202153.7553.7552.7553.00 -1.00 -1.85568,94230,254
17-09-202153.7554.0052.5054.00 0.00 0.001,136,88460,508
16-09-202153.0054.0053.0054.00 1.25 2.371,550,91482,942
15-09-202153.0053.0052.2552.75 0.00 0.00434,12522,842
14-09-202152.7553.0052.5052.75 0.25 0.48911,83148,103
13-09-202152.2553.0052.2552.50 0.50 0.961,108,71258,316
10-09-202151.5052.2551.5052.00 0.50 0.97448,79823,282
09-09-202151.7552.2551.0051.50 -0.50 -0.961,308,80067,632
08-09-202152.2552.5051.7552.00 -0.25 -0.48792,75141,313
07-09-202152.7552.7552.2552.25 -0.50 -0.95623,80332,802
06-09-202153.5053.5052.5052.75 -0.25 -0.47512,03727,078
03-09-202152.2553.2552.0053.00 0.75 1.44871,28445,818
02-09-202152.0052.7552.0052.25 0.00 0.001,303,73968,423
01-09-202153.2553.5052.0052.25 -1.25 -2.341,644,01186,478
31-08-202153.7554.0053.0053.50 -0.25 -0.47925,11049,460
30-08-202153.7554.2553.5053.75 0.50 0.941,585,89185,422
27-08-202153.0053.5052.7553.25 0.00 0.001,091,06457,999
26-08-202153.5053.5052.7553.25 -0.25 -0.471,106,95758,841
25-08-202153.5053.5052.7553.50 -0.25 -0.47831,30944,174
24-08-202153.5054.0052.7553.75 0.75 1.421,972,344105,349
23-08-202153.0053.2552.5053.00 0.00 0.001,266,47467,062
20-08-202152.2553.0051.7553.00 1.00 1.921,815,67395,470
19-08-202151.7552.0051.0052.00 0.25 0.48680,69035,063
18-08-202150.2552.0050.2551.75 1.75 3.502,311,453118,391
17-08-202149.2550.0049.2550.00 1.00 2.04976,21748,602
16-08-202149.5049.7549.0049.00 -0.50 -1.01760,03537,447
13-08-202149.5050.0049.2549.50 -0.25 -0.50331,92516,449
11-08-202149.7550.0049.5049.75 -0.25 -0.50462,96523,026
10-08-202149.7550.2549.5050.00 0.25 0.50406,10720,295
09-08-202149.0050.0049.0049.75 0.75 1.53551,63327,396
06-08-202149.2549.7548.7549.00 -0.50 -1.01551,44027,063
05-08-202149.5049.7549.2549.50 0.00 0.00356,74917,667
04-08-202149.5049.7549.0049.50 0.00 0.00503,68324,866
03-08-202148.7549.7548.7549.50 0.50 1.02337,18616,628
02-08-202149.2549.2548.5049.00 -0.25 -0.511,016,60349,693
30-07-202149.7549.7548.7549.25 -0.25 -0.511,283,35362,975
29-07-202150.0050.0049.5049.50 -0.50 -1.00278,29413,834
27-07-202149.5050.0049.5050.00 0.75 1.52689,14634,314
23-07-202149.2549.2548.7549.25 0.00 0.001,452,29871,173
22-07-202149.5049.7549.2549.25 0.00 0.00630,40331,198
21-07-202149.5050.0049.0049.25 0.00 0.001,846,99491,048
20-07-202150.2550.2549.0049.25 -1.50 -2.963,460,227171,718
20-07-202150.2550.2549.0049.25 -1.50 -2.963,460,227171,718
19-07-202150.5051.2550.2550.75 -0.75 -1.46796,02640,338
16-07-202151.7551.7551.0051.50 -0.25 -0.48264,68113,576
15-07-202151.2551.7551.0051.75 0.75 1.47763,37939,239
14-07-202152.0052.0050.7551.00 -0.75 -1.451,254,24363,981
13-07-202151.7552.0051.5051.75 0.00 0.00748,93338,854
12-07-202151.2551.7551.0051.75 1.00 1.97464,29423,886
09-07-202150.2551.5050.2550.75 0.50 1.001,425,63272,595
08-07-202150.5051.5050.2550.25 -0.25 -0.504,023,333203,574
07-07-202152.2552.2550.5050.50 -1.50 -2.882,404,811123,009
06-07-202151.5052.2551.5052.00 0.75 1.46609,99231,667
05-07-202152.2552.2551.2551.25 -0.50 -0.97603,97031,125
02-07-202152.0052.0051.5051.75 -0.50 -0.96844,82543,665
01-07-202152.2552.5051.5052.25 0.00 0.001,587,84582,494
30-06-202153.0053.0052.2552.25 -0.50 -0.95490,23925,779
29-06-202153.2553.7552.5052.75 -1.00 -1.86900,48947,603
28-06-202152.0054.0051.2553.75 1.25 2.382,534,200133,279
25-06-202153.7554.0052.5052.50 -1.25 -2.331,476,75778,240
24-06-202154.0054.0053.0053.75 -0.25 -0.461,324,87870,804
23-06-202154.7555.2553.5054.00 -1.00 -1.821,939,581105,419
22-06-202156.0056.7554.7555.00 -1.25 -2.22989,97855,199
21-06-202155.5056.2555.2556.25 -0.50 -0.881,307,35172,736
18-06-202156.2556.7555.7556.75 0.25 0.44736,45741,349
17-06-202156.2557.0056.0056.50 0.25 0.44992,15956,217
16-06-202155.7556.2555.5056.25 0.75 1.35697,35738,923
15-06-202156.5056.5055.2555.50 -1.00 -1.771,331,26874,485
14-06-202157.0057.5056.2556.50 -0.50 -0.88995,44256,548
11-06-202156.2557.0056.0057.00 1.00 1.79836,62947,349
10-06-202156.2557.2556.0056.00 0.00 0.002,617,213148,283
09-06-202156.5056.7555.7556.00 -0.50 -0.881,045,90458,849
08-06-202156.2556.5055.7556.50 0.50 0.891,025,06357,511
07-06-202155.7556.0055.2556.00 0.75 1.361,544,27186,082
04-06-202155.2555.5054.5055.25 0.00 0.001,016,29956,022
02-06-202155.7555.7554.7555.25 -0.25 -0.451,302,08471,700
01-06-202153.7555.5053.5055.50 2.25 4.233,398,794186,514
31-05-202154.0054.0053.0053.25 -0.75 -1.39986,16252,742
28-05-202153.5055.0053.2554.00 0.25 0.473,018,120164,020
27-05-202152.2554.0051.7553.75 1.75 3.372,719,657144,603
25-05-202151.5052.5051.5052.00 0.50 0.971,591,34282,925
24-05-202151.0051.5051.0051.50 0.50 0.98924,16447,249
21-05-202151.5051.7550.5051.00 -0.50 -0.97988,79950,457
20-05-202150.2551.5050.0051.50 1.00 1.981,285,49165,417
19-05-202150.2550.7550.0050.50 0.50 1.00777,44939,108
18-05-202150.0051.2549.7550.00 0.00 0.002,153,187108,065
17-05-202150.2550.5049.7550.00 -1.00 -1.961,764,01588,257
14-05-202150.5051.2549.7551.00 0.50 0.991,835,16492,371
13-05-202150.2550.7549.5050.50 0.00 0.001,947,16497,436
12-05-202150.7551.0050.2550.50 -0.25 -0.491,531,24277,408
11-05-202151.0051.5050.5050.75 -0.25 -0.491,083,29455,202
10-05-202151.0051.5051.0051.00 -0.50 -0.971,356,98969,366
07-05-202151.0052.0051.0051.50 0.50 0.981,031,71253,152
06-05-202150.7551.2550.5051.00 0.25 0.49866,87944,094
05-05-202151.0051.2550.5050.75 -0.25 -0.491,640,89283,345
30-04-202152.0052.0051.0051.00 -0.75 -1.451,300,10566,710
29-04-202152.2552.5051.2551.75 -0.25 -0.482,180,642112,955
28-04-202151.2552.0050.7552.00 1.00 1.961,156,26959,477
27-04-202150.7551.5050.7551.00 0.25 0.49817,50041,821
26-04-202150.7551.2550.2550.75 -0.50 -0.981,780,21890,237
23-04-202151.5051.7550.7551.25 -0.50 -0.971,542,54878,793
22-04-202152.0052.5051.5051.75 -0.25 -0.481,087,71756,370
21-04-202152.0052.5051.7552.00 0.00 0.00686,02935,733
20-04-202152.7552.7552.0052.00 -0.75 -1.42604,58731,633
19-04-202152.0052.7551.5052.75 0.75 1.44635,24433,138
16-04-202151.0052.0050.7552.00 0.50 0.971,566,37880,262
12-04-202152.5052.5051.5051.50 -1.50 -2.831,745,91990,541
09-04-202153.2553.5052.5053.00 -0.50 -0.93880,85146,698
08-04-202152.0053.7551.7553.50 1.50 2.881,346,07771,061
07-04-202153.2553.2551.5052.00 -2.25 -4.155,116,792267,755
06-04-202155.5055.5054.2554.25 -1.25 -2.251,440,05278,635
05-04-202155.5055.5054.2554.25 -1.25 -2.251,440,05278,635
02-04-202155.5056.0055.2555.50 0.00 0.00952,48652,807
01-04-202155.5056.0055.2555.50 0.00 0.001,297,17072,021
31-03-202156.7556.7555.5055.50 -1.00 -1.772,569,155144,026
30-03-202157.2557.5056.5056.50 -0.25 -0.441,548,46288,119
29-03-202156.2556.7556.0056.75 0.50 0.89887,79050,158
26-03-202156.0056.5055.5056.25 0.50 0.901,611,21590,032
25-03-202156.0056.5055.7555.75 0.25 0.451,625,71791,122
24-03-202156.5056.7555.5055.50 -1.00 -1.772,180,010121,809
23-03-202157.2557.7556.0056.50 -0.50 -0.882,500,378141,577
22-03-202157.2557.5056.5057.00 -0.25 -0.441,518,37386,591
19-03-202157.5057.7556.7557.25 -0.50 -0.87833,94047,696
19-03-202157.5057.7556.7557.25 -0.50 -0.87833,94047,696
18-03-202158.7558.7557.2557.75 -0.75 -1.281,720,38399,398
17-03-202158.7559.5058.0058.50 0.00 0.001,814,132106,434
16-03-202158.2559.0058.2558.50 0.25 0.431,384,57281,085
15-03-202159.2559.2558.2558.25 -0.75 -1.27976,82057,179
12-03-202158.7559.0057.0059.00 0.25 0.432,172,675126,590
11-03-202159.0059.0058.2558.75 0.00 0.00954,14655,915
10-03-202160.2560.2558.5058.75 0.75 1.293,585,958212,704
09-03-202157.5058.2557.2558.00 1.00 1.751,167,52467,438
08-03-202157.2558.7557.0057.00 0.25 0.442,582,052149,938
05-03-202156.7557.5056.5056.75 -0.75 -1.301,729,25098,360
04-03-202157.5058.0056.5057.50 -0.25 -0.432,200,340125,685
03-03-202156.2557.7555.5057.75 1.75 3.123,125,818178,099
02-03-202156.0056.2555.5056.00 0.50 0.901,439,04880,477
01-03-202156.2556.5055.5055.50 -0.50 -0.891,762,85898,646
25-02-202154.2556.0054.2556.00 2.00 3.704,175,898230,058
24-02-202154.7554.7554.0054.00 -0.75 -1.371,518,22382,343
23-02-202155.0055.2554.0054.75 0.50 0.924,286,213233,972
22-02-202152.2554.7552.0054.25 2.50 4.835,191,639279,787
19-02-202151.2551.7551.0051.75 0.50 0.98756,29238,927
18-02-202151.7552.0051.2551.25 -0.25 -0.49944,16548,650
17-02-202152.0052.0051.5051.50 0.00 0.00686,25935,441
16-02-202151.0052.2550.7551.50 0.75 1.481,076,46355,448
15-02-202151.0051.2550.5050.75 -0.25 -0.49465,20123,655
11-02-202150.7551.0050.5051.00 0.50 0.99367,86818,693
10-02-202151.5051.5050.5050.50 -1.00 -1.941,140,98158,255
09-02-202152.5052.5051.5051.50 -0.75 -1.44586,16530,332
08-02-202151.5052.2551.5052.25 0.75 1.461,556,45680,674
05-02-202151.0051.7550.7551.50 0.50 0.981,531,72478,711
04-02-202151.5051.5050.7551.00 -0.25 -0.49580,12729,670
03-02-202150.5051.5050.5051.25 0.75 1.491,492,72676,400
02-02-202150.2551.2550.2550.50 0.50 1.002,308,361116,894
01-02-202150.0050.5050.0050.00 0.00 0.00479,26524,019
29-01-202150.0050.7549.7550.00 0.00 0.001,229,11661,900

แสดง ราคาหุ้น M ย้อนหลัง บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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