-->

M 78 ( -0.25 -0.32% )

บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ M “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-03-201974.7575.2574.5074.50 -0.25 -0.33184,71513,825
05-03-201975.0075.0074.5074.75 0.00 0.00147,81311,076
04-03-201974.0075.0074.0074.75 0.75 1.01127,3009,504
01-03-201975.0075.0074.0074.00 -0.75 -1.00180,60913,422
28-02-201975.2575.2574.7574.75 -0.75 -0.9932,7412,456
27-02-201975.0075.5074.7575.50 0.50 0.6762,5034,707
26-02-201975.0075.2574.7575.00 -0.50 -0.6624,3021,822
25-02-201974.5075.5074.2575.50 1.00 1.34336,51225,275
22-02-201974.5074.5073.2574.50 -0.25 -0.33467,52634,529
21-02-201974.0074.7574.0074.75 0.75 1.0197,4007,244
20-02-201974.5074.7574.0074.00 -0.50 -0.6779,2865,890
18-02-201974.5075.0074.5074.50 0.00 0.0027,4082,047
15-02-201975.0075.0074.5074.50 -0.50 -0.6794,8277,089
14-02-201974.7575.2574.5075.00 0.25 0.33218,32016,363
13-02-201975.0075.2574.7574.75 -0.25 -0.33101,4017,599
12-02-201974.7575.0074.5075.00 0.00 0.0055,0014,115
11-02-201975.0075.0074.5075.00 0.00 0.0065,0304,861
08-02-201975.0075.2574.5075.00 -0.75 -0.99171,00212,822
07-02-201975.0075.7575.0075.75 1.00 1.34446,80433,655
06-02-201975.0075.0074.5074.75 -0.25 -0.33360,90627,016
05-02-201975.5075.5075.0075.00 -1.00 -1.3260,5104,540
04-02-201975.5076.0074.7576.00 0.75 1.00153,56911,584
01-02-201975.5075.5075.0075.25 0.50 0.67118,6018,916
31-01-201974.5075.0074.5074.75 0.25 0.3459,9694,484
30-01-201974.2575.0074.2574.50 0.00 0.0085,2126,355
29-01-201973.7574.5073.7574.50 0.50 0.68218,40416,199
28-01-201974.0074.5073.7574.00 -0.25 -0.3499,0117,334
25-01-201974.5074.7573.5074.25 -0.50 -0.67372,04127,575
24-01-201975.0075.0074.0074.75 0.25 0.34258,45119,258
23-01-201975.7575.7574.5074.50 -1.25 -1.65273,29920,466
22-01-201975.5076.2575.5075.75 0.50 0.66138,51810,518
21-01-201975.5075.5075.0075.25 -0.50 -0.6649,7193,739
18-01-201976.0076.0075.2575.25 -0.50 -0.6639,2022,968
17-01-201974.5076.0074.5075.75 0.25 0.33180,63013,557
16-01-201975.7576.0075.0075.50 -0.25 -0.33438,51333,112
15-01-201975.7576.5075.2575.75 0.50 0.66238,85018,117
14-01-201974.5075.5074.5075.25 1.00 1.35192,01614,434
11-01-201974.5074.7574.2574.25 -0.25 -0.34111,3008,289
10-01-201975.7575.7573.7574.50 -1.25 -1.65313,84023,383
09-01-201975.2575.5075.0075.25 0.25 0.33116,6578,789
08-01-201974.2575.2574.0075.00 0.75 1.01463,24634,652
07-01-201974.2574.7574.0074.25 0.50 0.68108,1488,043
04-01-201974.5074.7573.7573.75 -1.00 -1.3477,8215,769
03-01-201975.0075.0073.7574.75 0.00 0.00223,56916,546
02-01-201974.7575.5074.5074.75 0.00 0.00403,91630,341
28-12-201872.7574.7572.7574.75 1.75 2.40166,12012,299
27-12-201873.5073.5072.7573.00 -0.50 -0.68151,10111,051
26-12-201872.7573.5072.7573.50 0.50 0.68139,30610,219
25-12-201873.5073.7572.5073.00 -1.50 -2.01254,10018,564
24-12-201874.7574.7573.7574.50 -0.50 -0.6761,4514,559
21-12-201873.7575.2573.0075.00 0.75 1.01231,83017,281
20-12-201873.5074.2573.2574.25 -0.25 -0.34146,20010,778
19-12-201873.0074.5073.0074.50 1.25 1.711,067,70978,854
18-12-201873.2573.5073.0073.25 -0.25 -0.34395,70029,019
17-12-201875.0076.0073.0073.50 -1.00 -1.341,046,43077,541
14-12-201873.7574.5073.0074.50 0.50 0.68736,20654,441
13-12-201874.2574.2573.2574.00 -0.25 -0.34635,07546,892
12-12-201873.0074.5072.7574.25 1.25 1.71709,87252,543
11-12-201872.7573.0071.5073.00 -0.25 -0.34211,51515,259
07-12-201872.0073.2572.0073.25 0.75 1.03158,28611,550
06-12-201872.7573.0071.7572.50 -0.50 -0.68147,01810,640
04-12-201874.0074.0072.5073.00 -1.00 -1.35111,6408,146
03-12-201873.0074.0072.7574.00 1.00 1.37707,94252,032
30-11-201872.7573.0072.5073.00 0.25 0.3427,1001,974
29-11-201872.7573.0072.5072.75 -0.25 -0.3455,4004,028
28-11-201873.0073.2572.5073.00 0.00 0.0054,2513,956
27-11-201873.2573.2572.2573.00 0.00 0.0036,5182,650
26-11-201872.2573.0072.2573.00 0.75 1.04120,2328,738
23-11-201872.2572.5071.7572.25 0.00 0.0018,7021,349
22-11-201872.0073.0072.0072.25 0.50 0.70296,32021,572
21-11-201871.5072.0071.0071.75 0.25 0.35125,6018,971
20-11-201873.0073.5071.5071.50 -1.50 -2.05318,00622,993

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