M 72 ( 0.00 0.00% )

บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ M “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201971.7572.2571.2571.50 0.00 0.00243,88717,458
27-11-201972.0072.0071.0071.50 -0.50 -0.69516,04836,929
26-11-201972.7572.7571.5072.00 -0.25 -0.35425,81030,591
25-11-201972.7573.2572.2572.25 -0.75 -1.03395,25028,621
22-11-201971.7573.2571.2573.00 1.00 1.39694,86550,360
21-11-201972.7572.7571.7572.00 -0.25 -0.35456,21432,845
20-11-201973.7573.7572.2572.25 -1.50 -2.03641,64546,629
19-11-201974.0074.0073.0073.75 0.00 0.00273,02720,088
18-11-201973.0073.7572.7573.75 1.00 1.37392,82228,848
15-11-201973.2573.2572.0072.75 0.00 0.00428,73731,129
14-11-201973.7573.7572.7572.75 -0.75 -1.02377,65627,591
13-11-201972.7573.7572.7573.50 -1.00 -1.341,075,00278,725
12-11-201974.5075.0074.2574.50 0.00 0.00237,65717,766
11-11-201974.2576.0074.2574.50 0.50 0.68297,77422,286
08-11-201975.0075.0073.2574.00 -0.75 -1.00958,44670,997
07-11-201975.5075.5074.5074.75 -0.75 -0.99531,44639,850
06-11-201975.0076.0075.0075.50 0.50 0.67261,70919,732
05-11-201977.2577.2575.0075.00 -2.50 -3.23609,21946,029
04-11-201977.2577.5076.7577.50 0.50 0.65309,53423,892
01-11-201977.7577.7576.5077.00 -0.75 -0.96138,86610,685
31-10-201976.5077.7576.2577.75 1.25 1.63194,73615,064
30-10-201976.7577.0076.0076.50 0.00 0.00224,30117,101
29-10-201976.5076.5075.7576.50 0.00 0.00240,95318,372
28-10-201976.2576.5074.0076.50 0.25 0.33286,12021,653
25-10-201976.5076.7575.5076.25 0.00 0.00357,10527,183
24-10-201977.7577.7576.2576.25 -1.50 -1.93284,74321,890
23-10-201976.7577.7576.0077.75 1.00 1.30178,05313,714
22-10-201976.7577.7576.0077.75 1.00 1.30178,05313,714
21-10-201978.5078.5076.7576.75 -1.50 -1.92254,04119,609
18-10-201977.5078.5077.5078.25 0.25 0.32549,44642,921
17-10-201977.2578.0076.7578.00 0.75 0.97635,90649,334
16-10-201977.0077.5076.5077.25 0.25 0.32235,01018,118
15-10-201977.0077.0076.2577.00 0.25 0.33173,65113,352
11-10-201976.2576.7576.0076.75 0.50 0.66243,33918,608
10-10-201976.0076.2575.2576.25 0.25 0.33336,90425,566
09-10-201975.7576.0075.0076.00 0.25 0.33306,50523,199
08-10-201975.0076.2574.7575.75 0.75 1.00528,77039,995
07-10-201975.0075.0074.5075.00 0.25 0.33380,94828,467
04-10-201975.2575.2574.0074.75 -0.25 -0.33253,03018,845
03-10-201974.0075.0074.0075.00 0.25 0.33318,04723,790
02-10-201975.2575.5074.5074.75 -0.50 -0.66418,88231,371
01-10-201975.0075.5074.7575.25 0.50 0.67206,21015,489
30-09-201976.0076.0074.5074.75 -0.75 -0.99132,3139,915
27-09-201975.5075.5075.0075.50 0.25 0.33261,93919,722
26-09-201975.5075.5074.5075.25 0.00 0.00106,9448,007
25-09-201974.5075.7574.2575.25 0.75 1.01318,34023,867
24-09-201974.5075.2574.5074.50 -0.25 -0.33189,50114,165
23-09-201974.7575.0074.5074.75 -0.25 -0.3394,4547,053
20-09-201975.2575.2574.5075.00 -0.25 -0.33240,93318,032
19-09-201974.7576.0074.5075.25 0.75 1.01498,66537,399
18-09-201975.5076.0074.5074.50 -1.50 -1.97857,08164,339
17-09-201977.0077.0075.7576.00 -1.00 -1.30337,27625,700
16-09-201977.2578.2576.2577.00 -1.00 -1.28524,39940,441
13-09-201978.5078.7577.0078.00 0.00 0.00550,05242,831
12-09-201976.7578.7576.7578.00 2.00 2.631,409,656110,034
11-09-201976.5076.5075.5076.00 -0.25 -0.33500,62738,017
10-09-201975.7577.5075.7576.25 -0.25 -0.33670,90751,395
09-09-201977.5079.0076.0076.50 3.00 4.082,583,686199,296
06-09-201974.0074.5073.5073.50 -0.25 -0.34434,62132,082
05-09-201972.7573.7572.7573.75 1.25 1.72363,31026,726
04-09-201972.7573.0072.2572.50 -0.25 -0.34379,64327,577
03-09-201972.2573.2572.0072.75 0.75 1.04321,60623,420
02-09-201973.7574.0072.0072.00 -2.50 -3.36806,93458,621
30-08-201971.7574.5071.5074.50 2.75 3.83857,50362,857
29-08-201971.5071.7571.0071.75 0.25 0.35183,31613,090
28-08-201971.0071.5070.7571.50 0.25 0.35239,33117,025
27-08-201971.5072.2571.0071.25 0.25 0.35668,74247,835
26-08-201970.7571.2570.2571.00 -2.00 -2.74790,21155,912
23-08-201974.7574.7572.7573.00 -2.25 -2.991,847,599135,731
22-08-201977.5077.5074.7575.25 -2.75 -3.531,746,845131,512
21-08-201977.0078.0076.7578.00 1.00 1.30250,51119,368
20-08-201978.0078.0077.0077.00 -0.75 -0.96282,81121,949
19-08-201977.7578.0077.0077.75 -0.25 -0.32256,12219,823
16-08-201976.5078.2576.5078.00 1.00 1.30380,22629,521
15-08-201975.5077.0074.2577.00 1.00 1.32576,12643,669
14-08-201977.0077.0075.5076.00 -1.00 -1.30391,03029,778
13-08-201976.7577.2576.5077.00 0.00 0.00211,25116,244
09-08-201978.0078.5076.5077.00 -1.00 -1.28279,35021,594
08-08-201977.7578.0076.2578.00 0.75 0.97231,10217,818
07-08-201978.5078.5077.2577.25 -1.25 -1.59143,83911,204
06-08-201976.2579.0076.2578.50 1.00 1.29446,07134,717
05-08-201977.2577.5076.5077.50 -0.25 -0.32277,61421,381
02-08-201977.0078.0076.5077.75 0.00 0.00191,22914,800
01-08-201978.5079.0077.2577.75 -0.75 -0.96319,27624,961
31-07-201978.0078.5077.5078.50 0.25 0.32156,40612,224
30-07-201979.5079.5078.2578.25 -1.25 -1.57152,50411,967
26-07-201979.5079.5078.2579.50 0.00 0.00114,4029,046
25-07-201979.5079.7577.7579.50 0.25 0.32854,87567,250
24-07-201979.5080.0078.7579.25 -0.50 -0.63268,72621,317
23-07-201980.7581.0079.2579.75 -1.00 -1.24461,22936,835
22-07-201978.7581.0078.7580.75 2.00 2.54899,18472,073
19-07-201978.2579.2578.0078.75 0.00 0.00249,76919,653
18-07-201978.2578.7577.5078.75 0.00 0.00198,41215,515
17-07-201978.5079.5077.7578.75 -0.25 -0.32573,98945,201
15-07-201978.2579.2578.0079.00 1.00 1.28362,03728,464
12-07-201979.0080.0078.0078.00 -1.00 -1.27582,33745,911
11-07-201979.5080.7579.0079.00 0.25 0.32985,53678,927
10-07-201980.2581.0078.7578.75 -1.50 -1.871,463,535116,623
09-07-201977.0080.5076.7580.25 3.75 4.902,524,157201,032
08-07-201977.0077.0076.0076.50 -0.25 -0.33179,77313,763
05-07-201975.7576.7575.7576.75 1.00 1.32297,07222,635
04-07-201977.7577.7575.7575.75 -2.00 -2.57689,22653,036
03-07-201973.2577.7573.2577.75 4.25 5.781,256,93494,604
02-07-201974.0074.2573.5073.50 -0.25 -0.34179,70213,291
01-07-201974.0074.2573.7573.75 0.00 0.00412,80230,553
28-06-201974.0074.2573.0073.75 0.00 0.00487,50135,801
27-06-201973.5074.2573.2573.75 0.50 0.68473,72334,946
26-06-201973.2573.5073.0073.25 -0.25 -0.34132,8209,733
25-06-201973.5073.7573.2573.50 0.00 0.00185,62413,644
24-06-201974.0074.2573.5073.50 -0.75 -1.01108,7728,027
21-06-201973.2574.2573.2574.25 0.75 1.02301,03822,212
20-06-201973.5074.0073.2573.50 -0.25 -0.34215,62515,863
19-06-201974.0074.2573.0073.75 -0.25 -0.34301,19722,174
18-06-201974.5074.5073.5074.00 0.00 0.00272,64320,131
17-06-201974.2574.5074.0074.00 -0.50 -0.67117,3808,700
14-06-201973.7574.5073.5074.50 0.75 1.02239,96717,804
13-06-201973.5074.0073.5073.75 0.25 0.34108,9238,028
12-06-201974.0074.0073.5073.50 -0.75 -1.01187,27213,803
11-06-201974.5074.5074.0074.25 0.00 0.00424,91531,557
10-06-201973.7574.2573.5074.25 0.75 1.02286,50721,216
07-06-201974.5074.5073.2573.50 -1.00 -1.34276,18920,338
06-06-201974.0074.5073.7574.50 0.50 0.68491,62136,449
05-06-201972.7574.0072.7574.00 1.25 1.72607,05544,564
04-06-201971.7573.0071.7572.75 1.00 1.39745,53154,085
31-05-201971.7572.0071.2571.75 0.00 0.00680,51048,750
30-05-201972.0072.2571.7571.75 -0.25 -0.35202,00914,523
29-05-201971.7572.2571.7572.00 0.25 0.35581,11241,813
28-05-201971.5072.0071.5071.75 0.25 0.35269,56219,312
27-05-201971.7572.2571.5071.50 -0.25 -0.35585,06041,976
24-05-201971.7572.2571.2571.75 0.00 0.00293,00520,981
23-05-201972.0072.2571.2571.75 -0.25 -0.351,558,402111,773
22-05-201972.0072.7572.0072.00 0.25 0.35437,07231,634
21-05-201972.2572.2571.5071.75 -0.50 -0.69411,60029,575
17-05-201971.2572.2570.7572.25 1.50 2.12808,61157,989
16-05-201971.5071.7570.5070.75 -0.25 -0.35409,34929,092
15-05-201970.2571.5070.2571.00 1.00 1.43560,89739,698
14-05-201970.2570.5070.0070.00 0.25 0.36441,21330,999
13-05-201970.2570.5069.5069.75 -0.25 -0.361,087,26576,224
10-05-201970.7570.7569.7570.00 -0.25 -0.36426,76629,916
09-05-201970.7570.7570.0070.25 -0.50 -0.71252,32217,728
08-05-201970.2571.0070.0070.75 0.25 0.35550,12538,711
07-05-201970.5071.0070.2570.50 -1.75 -2.42847,97859,737
06-05-201972.2572.2571.7572.25 0.00 0.00676,13848,721
03-05-201972.2572.2571.7572.25 0.00 0.00676,13848,721
02-05-201972.5072.7572.2572.25 -0.50 -0.69337,24024,427
30-04-201973.0073.0072.5072.75 -0.25 -0.34208,41515,206
29-04-201973.0073.2572.2573.00 0.25 0.34228,82916,681
26-04-201972.2573.0072.0072.75 0.50 0.69144,90210,515
25-04-201971.2572.2571.2572.25 1.25 1.76215,78015,512
24-04-201971.0071.5070.7571.00 0.00 0.00308,60221,923
23-04-201970.7572.5070.7571.00 1.00 1.431,078,90176,996
22-04-201972.5073.2570.0070.00 -2.25 -3.111,958,342139,586
19-04-201972.7572.7571.5072.25 -0.50 -0.69500,59336,079
18-04-201972.0072.7572.0072.75 0.75 1.04427,40330,872
17-04-201971.5072.2571.0072.00 0.50 0.70200,76214,369
12-04-201971.7572.0071.0071.50 -0.25 -0.35242,62117,303
11-04-201971.5071.7571.2571.75 0.25 0.35135,7169,696
10-04-201971.5071.7570.7571.50 0.00 0.00446,02731,744
09-04-201971.5071.5071.0071.50 -0.50 -0.69214,37915,293
05-04-201972.0072.2571.2572.00 -0.25 -0.35291,53620,904
04-04-201972.0072.2571.2572.25 0.00 0.00177,91112,742
03-04-201972.5072.5071.5072.25 -0.25 -0.34443,14331,902
02-04-201972.2572.5071.7572.50 0.25 0.35277,07419,974
01-04-201972.7573.2572.0072.25 -0.25 -0.34283,49720,502
29-03-201972.5073.0072.0072.50 0.00 0.00228,53316,550
28-03-201973.0073.0072.2572.50 -0.25 -0.34130,9129,516
27-03-201973.0073.0072.5072.75 -0.25 -0.3495,1006,925
26-03-201973.0073.2572.7573.00 0.00 0.0070,8005,164
25-03-201973.2573.5072.7573.00 -0.50 -0.6860,1234,393
22-03-201973.7574.0072.7573.50 -0.75 -1.01446,25232,708
21-03-201973.5074.2573.2574.25 1.00 1.37106,5097,856
20-03-201973.7573.7573.2573.25 0.00 0.0038,9002,854
19-03-201973.5073.7573.2573.25 0.00 0.0047,1113,461
18-03-201974.2574.2573.0073.25 -1.50 -2.01117,2008,605
15-03-201973.7574.7573.2574.75 0.50 0.67119,2018,829
14-03-201973.0074.7572.7574.25 1.25 1.71180,90213,345
13-03-201973.5074.0073.0073.00 -0.75 -1.02193,70014,195
12-03-201974.0074.5073.7573.75 -0.75 -1.0177,9005,766
11-03-201974.0074.5073.7574.50 0.00 0.00123,8029,166
08-03-201974.5074.7573.7574.50 0.00 0.00113,5038,429
07-03-201974.5074.7574.5074.50 0.00 0.0036,4202,720

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