MAJOR 21 ( 0.60 2.94% )

บริษัท เมเจอร์ ซีนีเพล็กซ์ กรุ้ป จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น MAJOR ย้อนหลัง

แสดง ราคาหุ้น “ MAJOR “ ย้อนหลัง
บริษัท เมเจอร์ ซีนีเพล็กซ์ กรุ้ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่	เปิด	สูงสุด	ต่ำสุด	ปิด	เปลี่ยนแปลง	%เปลี่ยนแปลง	ปริมาณ	มูลค่า (ล้านบาท)
24-02-2021	20.50	21.50	20.20	21.00	0.60	2.94	6,711,650	139,650
23-02-2021	18.70	20.80	18.60	20.40	1.60	8.51	9,406,790	187,609
22-02-2021	19.50	19.50	18.50	18.80	-0.60	-3.09	2,329,880	44,009
19-02-2021	19.40	19.60	19.20	19.40	0.00	0.00	1,062,003	20,611
18-02-2021	19.40	19.60	18.90	19.40	-0.20	-1.02	2,870,590	55,439
17-02-2021	19.20	19.60	19.00	19.60	0.70	3.70	5,968,451	115,526
16-02-2021	19.00	19.20	18.80	18.90	0.10	0.53	1,397,532	26,486
15-02-2021	19.20	19.40	18.80	18.80	-0.40	-2.08	1,687,697	32,087
11-02-2021	19.40	19.50	19.10	19.20	-0.20	-1.03	1,043,920	20,069
10-02-2021	19.30	19.60	19.30	19.40	-0.10	-0.51	1,441,053	27,970
09-02-2021	19.70	19.70	19.20	19.50	0.40	2.09	1,988,707	38,728
08-02-2021	19.50	19.60	19.00	19.10	-0.40	-2.05	2,067,848	39,765
05-02-2021	19.10	19.80	18.80	19.50	0.60	3.17	7,052,608	136,078
04-02-2021	18.60	19.20	18.60	18.90	0.30	1.61	5,499,326	103,910
03-02-2021	18.60	18.90	18.50	18.60	-0.10	-0.53	1,397,784	26,101
02-02-2021	19.10	19.30	18.30	18.70	-0.30	-1.58	3,555,005	66,400
01-02-2021	18.30	19.10	18.00	19.00	0.80	4.40	4,235,549	78,700
29-01-2021	18.30	18.40	18.00	18.20	0.00	0.00	2,234,810	40,628
28-01-2021	18.70	18.70	18.10	18.20	-0.70	-3.70	2,150,829	39,580
27-01-2021	19.10	19.30	18.70	18.90	0.00	0.00	1,805,604	34,256
26-01-2021	18.50	18.90	18.50	18.90	0.40	2.16	3,194,813	59,810
25-01-2021	18.40	18.50	18.30	18.50	-0.10	-0.54	3,017,682	55,591
22-01-2021	18.80	19.00	18.40	18.60	0.00	0.00	3,908,131	73,257
21-01-2021	18.20	18.80	18.20	18.60	0.40	2.20	3,644,956	67,280
20-01-2021	17.80	18.40	17.60	18.20	0.40	2.25	2,319,084	42,026
19-01-2021	18.10	18.20	17.70	17.80	-0.30	-1.66	1,406,946	25,067
18-01-2021	18.00	18.20	17.80	18.10	0.00	0.00	2,239,594	40,323
15-01-2021	18.20	18.40	17.90	18.10	-0.10	-0.55	2,450,017	44,497
14-01-2021	17.90	18.20	17.60	18.20	0.20	1.11	2,124,340	38,155
13-01-2021	17.90	18.10	17.70	18.00	0.10	0.56	1,476,097	26,441
12-01-2021	17.80	18.00	17.60	17.90	0.20	1.13	1,109,137	19,785
11-01-2021	18.10	18.20	17.50	17.70	-0.40	-2.21	2,960,873	52,754
08-01-2021	18.30	18.40	17.80	18.10	-0.20	-1.09	2,315,958	41,929
07-01-2021	18.70	18.90	18.30	18.30	-0.50	-2.66	1,672,269	30,902
06-01-2021	18.10	19.00	18.10	18.80	0.50	2.73	3,576,056	66,930
05-01-2021	18.10	18.40	17.70	18.30	0.50	2.81	2,457,768	44,485
04-01-2021	17.70	18.10	16.50	17.80	-0.50	-2.73	2,487,571	44,067
30-12-2020	18.60	18.70	17.40	18.30	-0.30	-1.61	4,748,432	85,861
29-12-2020	18.70	18.90	18.50	18.60	0.00	0.00	1,636,558	30,559
28-12-2020	19.00	19.10	18.60	18.60	-0.30	-1.59	837,058	15,752
25-12-2020	18.90	19.00	18.70	18.90	-0.10	-0.53	1,134,416	21,359
24-12-2020	18.80	19.10	18.40	19.00	0.20	1.06	1,634,531	30,706
23-12-2020	18.80	19.20	18.50	18.80	0.30	1.62	3,214,457	60,680
22-12-2020	18.60	18.80	17.60	18.50	-0.30	-1.60	6,926,362	126,551
21-12-2020	18.60	20.20	18.30	18.80	-2.20	-10.48	16,749,931	321,813
18-12-2020	20.90	21.00	20.60	21.00	0.10	0.48	3,778,645	78,565
17-12-2020	20.90	21.00	20.70	20.90	0.30	1.46	2,036,189	42,408
16-12-2020	20.80	20.90	20.50	20.60	-0.10	-0.48	1,548,554	31,996
15-12-2020	20.80	20.80	20.50	20.70	-0.10	-0.48	2,072,031	42,835
14-12-2020	20.00	20.90	19.80	20.80	0.90	4.52	5,959,866	121,945
11-12-2020	20.20	20.20	19.60	19.90	-0.20	-1.00	2,268,775	45,181
10-12-2020	20.20	20.20	19.60	19.90	-0.20	-1.00	2,268,775	45,181
09-12-2020	20.20	20.20	19.60	19.90	-0.20	-1.00	2,268,775	45,181
08-12-2020	19.50	20.30	19.40	20.10	0.40	2.03	7,475,623	149,173
04-12-2020	19.30	19.80	18.90	19.70	0.00	0.00	7,528,701	146,160
03-12-2020	19.20	19.80	19.20	19.70	0.90	4.79	10,362,777	202,225
02-12-2020	19.10	19.30	18.80	18.80	-0.20	-1.05	4,434,339	84,438
01-12-2020	19.20	19.20	18.80	19.00	0.00	0.00	2,615,273	49,572
30-11-2020	18.90	19.10	18.50	19.00	-0.10	-0.52	6,793,128	128,211
27-11-2020	19.00	19.30	18.90	19.10	0.10	0.53	4,041,295	77,266
26-11-2020	18.30	19.00	18.20	19.00	0.70	3.83	11,411,589	212,963
25-11-2020	18.10	18.40	17.70	18.30	0.10	0.55	9,941,605	179,685
24-11-2020	18.00	18.20	17.50	18.20	0.20	1.11	9,290,142	165,254
23-11-2020	18.20	18.30	17.80	18.00	0.20	1.12	9,470,740	171,010
20-11-2020	17.10	17.90	17.10	17.80	0.90	5.33	21,442,184	376,279
19-11-2020	16.50	17.10	16.50	16.90	0.40	2.42	8,662,503	146,385
18-11-2020	16.70	16.80	16.30	16.50	0.30	1.85	5,337,564	88,432
17-11-2020	16.10	16.70	16.10	16.20	-0.10	-0.61	4,398,818	71,870
16-11-2020	15.80	16.70	15.70	16.30	0.60	3.82	6,401,807	103,357
13-11-2020	15.90	16.00	15.60	15.70	-0.20	-1.26	4,850,747	76,503
12-11-2020	16.00	16.00	15.60	15.90	-0.30	-1.85	1,451,577	22,907
11-11-2020	16.40	16.50	15.50	16.20	-0.20	-1.22	6,055,154	96,779
10-11-2020	16.90	16.90	15.60	16.40	2.60	18.84	16,392,634	267,618
09-11-2020	13.30	14.10	13.30	13.80	0.50	3.76	1,622,610	22,431
06-11-2020	13.60	13.60	13.20	13.30	-0.30	-2.21	589,639	7,898
05-11-2020	13.00	13.70	13.00	13.60	0.60	4.62	2,236,115	29,814
04-11-2020	13.20	13.20	12.80	13.00	-0.10	-0.76	1,464,520	19,023
03-11-2020	13.00	13.30	12.90	13.10	0.20	1.55	3,944,949	51,758
02-11-2020	12.90	13.00	12.60	12.90	0.00	0.00	2,564,242	33,013
30-10-2020	13.40	13.60	12.80	12.90	-0.40	-3.01	4,170,818	54,588
29-10-2020	13.50	13.80	13.10	13.30	-0.20	-1.48	3,228,161	43,197
28-10-2020	13.60	13.90	13.30	13.50	-0.10	-0.74	2,343,487	31,769
27-10-2020	13.60	13.60	13.20	13.60	-0.10	-0.73	2,369,110	31,884
26-10-2020	13.40	13.70	13.40	13.70	0.10	0.74	1,650,053	22,287
22-10-2020	13.80	14.10	13.60	13.60	-0.20	-1.45	1,602,779	22,091
21-10-2020	14.00	14.20	13.60	13.80	-0.20	-1.43	3,139,284	43,436
20-10-2020	14.10	14.20	13.40	14.00	-0.10	-0.71	5,884,087	80,511
19-10-2020	14.10	14.20	14.00	14.10	-0.10	-0.70	2,179,797	30,688
16-10-2020	14.40	14.50	14.00	14.20	-0.30	-2.07	4,496,486	63,767
15-10-2020	14.80	14.90	14.50	14.50	-0.30	-2.03	4,587,368	67,017
14-10-2020	14.90	15.10	14.60	14.80	-0.20	-1.33	6,071,205	89,891
12-10-2020	14.90	15.20	14.90	15.00	0.10	0.67	1,738,106	26,113
09-10-2020	14.80	15.00	14.80	14.90	0.10	0.68	696,598	10,340
08-10-2020	15.00	15.20	14.70	14.80	-0.20	-1.33	2,999,677	44,782
07-10-2020	15.00	15.00	14.70	15.00	0.00	0.00	2,289,994	34,157
06-10-2020	15.10	15.20	14.90	15.00	-0.30	-1.96	1,366,465	20,527
05-10-2020	14.90	15.30	14.70	15.30	0.50	3.38	801,480	12,023
02-10-2020	15.10	15.10	14.50	14.80	-0.40	-2.63	3,544,941	52,315
01-10-2020	15.50	15.70	15.10	15.20	-0.30	-1.94	3,698,675	56,491
30-09-2020	15.70	15.90	15.50	15.50	-0.30	-1.90	1,814,458	28,298
29-09-2020	15.50	15.90	15.40	15.80	0.30	1.94	2,259,763	35,374
28-09-2020	15.80	15.90	15.30	15.50	-0.60	-3.73	4,604,481	71,798
25-09-2020	15.80	16.10	15.60	16.10	0.30	1.90	2,369,222	37,648
24-09-2020	15.90	16.00	15.10	15.80	-0.30	-1.86	5,510,849	85,804
23-09-2020	16.10	16.20	15.90	16.10	0.00	0.00	2,266,144	36,426
22-09-2020	15.80	16.10	15.60	16.10	0.30	1.90	2,112,047	33,658
21-09-2020	16.50	16.60	15.80	15.80	-0.50	-3.07	3,448,892	55,659
18-09-2020	16.30	16.50	16.10	16.30	0.00	0.00	1,188,888	19,378
17-09-2020	16.30	16.40	16.00	16.30	0.00	0.00	2,272,783	36,760
16-09-2020	16.30	16.50	16.00	16.30	0.00	0.00	3,890,515	63,382
15-09-2020	16.20	16.50	16.10	16.30	-0.10	-0.61	3,545,863	57,826
14-09-2020	15.90	16.40	15.90	16.40	0.70	4.46	2,356,420	38,223
11-09-2020	16.20	16.50	15.70	15.70	-0.50	-3.09	5,437,141	87,921
10-09-2020	16.50	16.50	16.20	16.20	-0.20	-1.22	2,435,529	39,770
09-09-2020	16.50	16.60	16.10	16.40	-0.50	-2.96	10,275,196	167,659
08-09-2020	17.40	17.50	16.90	16.90	-0.70	-3.98	5,971,234	102,578
03-09-2020	17.50	17.80	17.40	17.60	0.30	1.73	7,862,534	138,346
02-09-2020	17.70	17.70	17.20	17.30	-0.50	-2.81	5,526,718	96,281
01-09-2020	17.80	18.00	17.40	17.80	0.30	1.71	9,890,801	175,457
31-08-2020	17.50	17.80	17.20	17.50	0.10	0.57	9,954,643	174,596
28-08-2020	17.10	17.50	16.90	17.40	0.70	4.19	10,790,445	186,273
27-08-2020	16.30	16.80	16.30	16.70	0.40	2.45	4,321,107	71,664
26-08-2020	16.50	16.80	16.30	16.30	-0.30	-1.81	4,674,672	77,192
25-08-2020	16.60	17.20	16.50	16.60	-0.10	-0.60	4,510,016	75,893
24-08-2020	16.40	16.90	16.20	16.70	0.40	2.45	5,078,566	84,368
21-08-2020	16.30	16.40	16.10	16.30	0.00	0.00	4,326,006	70,240
20-08-2020	15.90	16.50	15.80	16.30	0.10	0.62	1,874,723	30,249
19-08-2020	16.60	16.70	15.80	16.20	-0.40	-2.41	4,936,957	80,223
18-08-2020	16.60	16.80	16.30	16.60	-0.30	-1.78	4,762,572	78,940
17-08-2020	16.20	17.10	16.00	16.90	0.70	4.32	9,859,188	163,452
14-08-2020	16.20	16.40	15.80	16.20	-0.10	-0.61	4,449,393	71,392
13-08-2020	16.00	16.60	15.80	16.30	1.20	7.95	12,283,867	197,990
11-08-2020	14.50	15.20	14.40	15.10	0.80	5.59	6,573,045	98,266
10-08-2020	14.10	14.50	14.10	14.30	0.20	1.42	752,909	10,745
07-08-2020	14.20	14.40	14.10	14.10	-0.10	-0.70	3,433,648	48,734
06-08-2020	14.10	14.80	14.10	14.20	0.20	1.43	3,826,541	54,924
05-08-2020	14.20	14.20	13.80	14.00	-0.20	-1.41	2,802,613	39,205
04-08-2020	14.20	14.30	14.10	14.20	0.10	0.71	1,502,392	21,337
03-08-2020	14.50	14.50	14.00	14.10	-0.20	-1.40	1,250,936	17,702
31-07-2020	14.00	14.30	13.90	14.30	0.10	0.70	2,751,572	39,123
30-07-2020	14.10	14.20	13.80	14.20	0.10	0.71	6,289,780	88,559
29-07-2020	14.50	14.50	14.00	14.10	-0.40	-2.76	5,022,662	71,278
24-07-2020	14.60	14.60	14.20	14.50	0.00	0.00	2,479,838	35,611
23-07-2020	14.50	14.70	14.40	14.50	0.00	0.00	2,717,643	39,568
22-07-2020	14.70	14.80	14.40	14.50	-0.20	-1.36	1,304,726	18,997
21-07-2020	14.50	14.90	14.40	14.70	0.10	0.68	2,642,293	38,687
20-07-2020	14.50	14.60	14.10	14.60	0.10	0.69	2,629,239	37,723
17-07-2020	14.70	14.70	14.40	14.50	-0.20	-1.36	1,260,709	18,285
16-07-2020	14.60	14.70	14.20	14.70	0.10	0.68	4,150,117	59,826
15-07-2020	14.70	14.80	14.40	14.60	-0.10	-0.68	3,315,410	48,153
14-07-2020	14.70	14.90	14.30	14.70	0.00	0.00	2,438,025	35,532
13-07-2020	15.30	15.30	14.60	14.70	-0.40	-2.65	2,482,195	36,858
10-07-2020	15.20	15.40	15.00	15.10	0.00	0.00	2,310,210	35,192
09-07-2020	15.50	15.50	14.80	15.10	-0.30	-1.95	5,995,505	90,488
08-07-2020	15.10	15.70	15.00	15.40	0.40	2.67	5,340,243	82,001
07-07-2020	15.60	15.70	14.90	15.00	-0.50	-3.23	3,748,383	56,612
03-07-2020	15.60	15.70	15.30	15.50	-0.10	-0.64	3,502,165	54,087
03-07-2020	15.60	15.70	15.30	15.50	-0.10	-0.64	3,502,165	54,087
02-07-2020	14.80	15.60	14.80	15.60	0.80	5.41	3,194,831	48,805
02-07-2020	14.80	15.60	14.80	15.60	0.80	5.41	3,194,831	48,805
01-07-2020	15.20	15.20	14.60	14.80	-0.20	-1.33	3,309,916	49,121
01-07-2020	15.20	15.20	14.60	14.80	-0.20	-1.33	3,309,916	49,121
30-06-2020	14.90	15.10	14.70	15.00	0.30	2.04	6,688,523	100,101
29-06-2020	14.90	15.00	14.50	14.70	-0.30	-2.00	1,671,073	24,488
26-06-2020	15.00	15.30	14.90	15.00	0.00	0.00	2,200,339	33,147
25-06-2020	14.90	15.10	14.60	15.00	-0.10	-0.66	2,374,535	35,169
24-06-2020	15.20	15.70	15.00	15.10	-0.20	-1.31	5,600,573	85,877
23-06-2020	15.20	15.50	15.00	15.30	0.30	2.00	4,003,396	60,912
22-06-2020	15.30	15.40	14.60	15.00	-0.50	-3.23	5,218,457	78,165
19-06-2020	15.80	15.80	15.40	15.50	-0.20	-1.27	7,827,298	121,582
18-06-2020	15.90	16.00	15.50	15.70	-0.50	-3.09	7,695,755	120,631
17-06-2020	16.00	16.20	15.90	16.20	0.10	0.62	3,644,745	58,640
17-06-2020	16.00	16.20	15.90	16.20	0.10	0.62	3,644,745	58,640
16-06-2020	16.20	16.40	15.80	16.10	-0.10	-0.62	8,649,744	138,393
15-06-2020	16.40	16.60	15.90	16.20	-0.50	-2.99	7,254,758	117,515
12-06-2020	16.70	17.00	16.20	16.70	-0.40	-2.34	7,146,723	118,006
11-06-2020	17.60	17.70	16.90	17.10	-0.60	-3.39	5,973,747	103,074
10-06-2020	18.20	18.20	17.50	17.70	-0.10	-0.56	2,132,803	37,939
09-06-2020	17.90	18.30	17.50	17.80	0.10	0.56	6,625,889	118,761
08-06-2020	18.00	18.40	17.70	17.70	0.00	0.00	5,875,546	106,117
08-06-2020	18.00	18.40	17.70	17.70	0.00	0.00	5,875,546	106,117

แสดง ราคาหุ้น MAJOR ย้อนหลัง บริษัท เมเจอร์ ซีนีเพล็กซ์ กรุ้ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด