MAKRO 44 ( -0.25 -0.56% )

บริษัท สยามแม็คโคร จำกัด (มหาชน)
Status : อัพเดท 29 พฤศจิกายน 2564

ราคาหุ้น MAKRO ย้อนหลัง

แสดง ราคาหุ้น “ MAKRO “ ย้อนหลัง
บริษัท สยามแม็คโคร จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-11-202144.5045.2544.0044.25 -0.25 -0.565,655,911251,465
26-11-202145.2545.7544.2544.50 -0.50 -1.1110,424,667467,489
25-11-202145.7546.0044.7545.00 -0.75 -1.6413,946,519630,094
24-11-202147.0047.7545.2545.75 -1.00 -2.1416,289,259750,047
23-11-202147.2548.0046.7546.75 -0.25 -0.534,179,812197,300
22-11-202149.2549.2546.7547.00 -2.50 -5.0511,140,509532,032
19-11-202149.2551.5048.7549.50 0.50 1.0225,034,1571,254,100
18-11-202148.5049.0048.2549.00 0.75 1.554,191,263204,297
17-11-202148.7548.7548.0048.25 -0.50 -1.035,080,696245,635
16-11-202149.2549.2548.5048.75 -0.25 -0.512,047,55999,896
15-11-202149.0049.2548.7549.00 0.00 0.001,726,34284,595
12-11-202148.7549.2548.5049.00 0.50 1.033,771,983184,494
11-11-202149.0049.2548.2548.50 -0.50 -1.021,578,85976,831
10-11-202149.7550.0048.7549.00 -0.75 -1.515,991,022294,485
09-11-202148.5050.0048.5049.75 1.25 2.584,431,221218,834
08-11-202149.5049.5048.0048.50 -1.00 -2.025,206,361253,493
05-11-202149.5049.7548.7549.50 0.00 0.002,786,725137,012
04-11-202148.7549.5048.0049.50 0.75 1.542,233,779108,717
03-11-202148.2549.0048.0048.75 0.50 1.043,426,744165,969
03-11-202148.2549.0048.0048.75 0.50 1.043,426,744165,969
02-11-202146.7548.5046.2548.25 1.50 3.212,483,846118,041
02-11-202146.7548.5046.2548.25 1.50 3.212,483,846118,041
01-11-202147.7548.2546.7546.75 -1.25 -2.606,073,295286,483
29-10-202148.7549.0047.7548.00 -0.75 -1.543,208,667154,988
28-10-202149.5049.7548.5048.75 -0.75 -1.522,423,708118,568
27-10-202150.0050.7549.0049.50 -0.75 -1.494,156,249206,932
26-10-202148.7550.7548.7550.25 1.75 3.616,287,604314,750
25-10-202148.7549.5048.5048.50 -0.25 -0.512,380,322115,864
21-10-202148.7549.2548.5048.75 0.00 0.001,984,90496,840
20-10-202148.7549.2548.5048.75 0.25 0.522,718,194133,136
19-10-202149.7550.0048.2548.50 -1.00 -2.025,083,565248,146
18-10-202150.5050.5049.2549.50 -0.50 -1.003,373,852167,629
15-10-202151.7552.7550.0050.00 -1.75 -3.389,980,651509,726
14-10-202151.0051.7550.5051.75 0.75 1.475,822,330298,567
13-10-202151.0051.2550.2551.00 0.25 0.492,536,584128,828
12-10-202151.0051.2550.2551.00 0.25 0.492,536,584128,828
11-10-202151.2551.7550.5050.75 -0.25 -0.493,501,390178,622
08-10-202151.5051.5050.2551.00 -0.50 -0.974,634,699236,209
07-10-202150.2552.5050.2551.50 2.00 4.048,477,937436,102
06-10-202150.0050.2549.2549.50 -0.75 -1.492,295,906114,102
05-10-202148.5051.0048.2550.25 2.00 4.158,327,349416,961
04-10-202149.0049.0047.7548.25 -0.25 -0.523,338,007161,400
01-10-202150.5050.7548.2548.50 -2.25 -4.439,479,576465,202
30-09-202150.5051.5050.5050.75 0.50 1.004,733,756240,621
29-09-202150.7551.0050.0050.25 -0.75 -1.473,204,555161,893
28-09-202150.7551.7550.0051.00 0.50 0.994,785,064244,350
27-09-202151.5052.0050.5050.50 -0.25 -0.495,112,845261,111
23-09-202151.0052.0050.0050.75 0.00 0.008,715,757442,818
22-09-202152.0052.0050.5050.75 -1.00 -1.9311,067,989565,362
21-09-202152.2553.2551.7551.75 -0.25 -0.485,628,226294,311
20-09-202152.5053.2552.0052.00 -0.75 -1.424,687,631246,849
17-09-202152.5053.0051.5052.75 0.25 0.488,536,041446,368
16-09-202154.0054.5052.2552.50 -1.75 -3.237,540,554399,812
15-09-202153.0054.5053.0054.25 1.25 2.367,774,595419,199
14-09-202156.5056.5053.0053.00 -3.25 -5.7814,888,145807,700
13-09-202156.7556.7554.5056.25 0.00 0.009,512,209531,627
10-09-202153.5057.2552.0056.25 2.75 5.1428,099,4711,548,542
09-09-202156.0056.2553.0053.50 -2.75 -4.8913,854,283756,900
08-09-202151.0056.2550.7556.25 5.25 10.2927,846,0951,505,523
07-09-202152.7553.0050.2551.00 -1.50 -2.8617,222,773884,122
06-09-202152.5053.7551.7552.50 0.00 0.0018,356,558963,817
03-09-202150.2553.0049.2552.50 2.00 3.9639,229,3152,022,176
02-09-202148.7552.2548.0050.50 0.50 1.0056,097,1902,804,474
01-09-202143.7552.2543.5050.00 8.00 19.05160,717,5447,571,877
31-08-202141.7542.5041.2542.00 0.25 0.609,579,317400,924
30-08-202140.5042.0040.2541.75 1.75 4.3813,815,115568,313
27-08-202140.0040.2539.5040.00 0.00 0.003,231,094129,056
26-08-202140.0040.0038.7540.00 0.00 0.005,427,594213,738
25-08-202139.7540.5039.7540.00 0.00 0.003,205,686128,333
24-08-202140.2540.2539.5040.00 -0.25 -0.623,063,460121,669
23-08-202140.7541.0040.2540.25 -0.25 -0.623,007,446121,981
20-08-202139.7540.5039.5040.50 0.75 1.896,191,679247,943
19-08-202139.5040.0039.5039.75 0.50 1.273,109,309123,364
18-08-202139.7540.0039.2539.25 -0.50 -1.261,682,35466,491
17-08-202139.5040.0039.0039.75 0.25 0.634,422,942175,232
16-08-202138.2540.2538.0039.50 1.25 3.279,425,980370,005
13-08-202138.7539.0037.7538.25 -0.50 -1.295,917,397226,977
11-08-202138.5039.2538.2538.75 -0.25 -0.648,770,427339,277
10-08-202137.5039.7537.2539.00 2.00 5.4110,552,512409,823
09-08-202136.7537.5036.7537.00 0.75 2.073,550,945131,427
06-08-202137.0037.0036.2536.25 -0.50 -1.36585,88521,400
05-08-202137.2537.2536.7536.75 -0.50 -1.34289,72110,743
04-08-202137.2537.5036.7537.25 0.00 0.00611,70822,745
03-08-202136.2537.2536.2537.25 1.00 2.762,099,40577,753
02-08-202136.5036.7536.2536.25 0.00 0.00497,70618,136
30-07-202136.7536.7536.2536.25 -0.75 -2.03818,71429,915
29-07-202136.0037.0036.0037.00 1.00 2.782,952,758107,852
27-07-202136.2536.2535.7536.00 0.00 0.00443,55515,942
23-07-202136.0036.2535.7536.00 -0.25 -0.69414,80914,931
22-07-202136.2536.5036.0036.25 0.00 0.00343,52012,445
21-07-202136.2536.5036.0036.25 0.00 0.00834,45030,262
20-07-202136.2536.5036.0036.25 0.00 0.00323,37611,722
20-07-202136.2536.5036.0036.25 0.00 0.00323,37611,722
19-07-202136.2536.7535.5036.25 0.00 0.001,998,28172,361
16-07-202136.5036.7536.2536.25 -0.25 -0.68591,96221,510
15-07-202136.2536.7536.2536.50 0.00 0.00326,85711,887
14-07-202136.5036.7536.2536.50 0.00 0.00247,6039,010
13-07-202136.5036.7536.2536.50 0.00 0.00471,09217,246
12-07-202136.5036.7536.0036.50 0.00 0.00368,24213,390
09-07-202136.2537.0036.0036.50 0.25 0.691,625,93459,515
08-07-202136.0036.5035.7536.25 0.00 0.00880,54731,733
07-07-202136.7537.0036.2536.25 -0.50 -1.361,331,86748,640
06-07-202136.2537.0036.0036.75 0.75 2.081,705,77562,153
05-07-202136.2536.7536.0036.00 -0.25 -0.69972,63835,320
02-07-202137.5037.5036.2536.25 -1.25 -3.332,294,71384,210
01-07-202137.2537.7537.0037.50 0.25 0.67539,07320,161
30-06-202137.2537.7537.2537.25 0.00 0.00273,54510,241
29-06-202137.0037.5037.0037.25 0.00 0.00454,37916,967
28-06-202137.5037.7537.0037.25 -0.50 -1.32375,40014,021
25-06-202137.7538.0037.0037.75 -0.25 -0.661,857,14769,412
24-06-202137.7538.0037.5038.00 0.00 0.001,246,61347,085
23-06-202137.5038.0037.2538.00 0.25 0.661,215,35745,670
22-06-202138.2538.2537.5037.75 -0.50 -1.31727,52527,563
21-06-202137.5038.5037.5038.25 0.25 0.661,806,42668,777
18-06-202137.5038.2537.2538.00 0.50 1.333,135,765118,732
17-06-202137.5038.0037.5037.50 0.00 0.00386,52814,552
16-06-202138.0038.2537.5037.50 -0.50 -1.32768,66229,021
15-06-202138.5038.7537.7538.00 0.50 1.332,856,122108,896
14-06-202138.0038.0037.5037.50 -0.50 -1.321,112,34541,867
11-06-202137.7538.5037.7538.00 0.25 0.661,028,41339,195
10-06-202138.0038.2537.2537.75 -0.25 -0.662,587,40497,724
09-06-202137.2538.0037.2538.00 0.75 2.01794,09929,911
08-06-202137.5037.7537.2537.25 -0.50 -1.322,412,84090,412
07-06-202137.5038.2537.5037.75 0.25 0.671,762,39766,734
04-06-202138.0038.2537.5037.50 -0.25 -0.661,763,86966,722
02-06-202138.0038.0037.5037.75 0.00 0.001,052,88239,898
01-06-202138.0038.2537.5037.75 -0.25 -0.661,698,92364,318
31-05-202136.5038.0036.5038.00 1.50 4.113,524,039132,402
28-05-202137.2537.2536.5036.50 -0.50 -1.351,759,01964,677
27-05-202135.7537.2535.7537.00 1.50 4.232,713,02499,711
25-05-202136.0036.2535.5035.50 -0.25 -0.701,819,20065,169
24-05-202136.7536.7535.5035.75 -0.50 -1.381,610,95957,891
21-05-202136.7537.0036.0036.25 -0.50 -1.362,130,64777,494
20-05-202136.7537.2536.7536.75 -0.25 -0.68664,07524,488
19-05-202136.7537.2536.7537.00 0.50 1.371,423,15752,647
18-05-202137.0037.2536.2536.50 -0.50 -1.351,623,30059,422
17-05-202136.5037.2535.7537.00 0.50 1.372,096,76076,684
14-05-202136.0036.5036.0036.50 0.50 1.39708,54025,735
13-05-202136.5036.7535.0036.00 -0.75 -2.042,394,94286,347
12-05-202137.0037.2536.7536.75 -0.25 -0.68990,96336,586
11-05-202136.5037.0036.5037.00 0.25 0.681,154,87942,463
10-05-202136.7536.7536.5036.75 0.00 0.00423,25515,525
07-05-202136.7537.0036.5036.75 0.00 0.00840,66230,954
06-05-202136.2537.0036.2536.75 0.75 2.081,996,26473,235
05-05-202137.0037.0036.0036.00 -1.75 -4.642,045,34374,617
30-04-202136.0037.7535.7537.75 1.75 4.862,353,94987,194
29-04-202136.0036.5035.7536.00 0.25 0.701,171,47642,286
28-04-202135.5036.0035.2535.75 0.50 1.42824,75729,436
27-04-202135.5035.5035.0035.25 -0.25 -0.702,153,67075,716
26-04-202135.5035.7535.2535.50 0.00 0.001,107,93139,351
23-04-202135.7536.0035.5035.50 -0.50 -1.391,240,99144,258
22-04-202136.2536.5036.0036.00 -0.25 -0.69748,88127,093
21-04-202136.2536.7536.0036.25 0.00 0.001,766,72464,142
20-04-202136.7536.7536.0036.25 -0.25 -0.681,887,53768,456
19-04-202136.0036.5035.7536.50 0.50 1.392,376,91685,956
16-04-202135.7536.0035.2536.00 0.00 0.00781,94327,922
12-04-202136.2536.5035.5036.00 -0.25 -0.691,125,31740,371
09-04-202136.7536.7536.0036.25 0.00 0.001,326,23148,262
08-04-202136.0036.7536.0036.25 0.00 0.001,115,24640,618
07-04-202137.0037.2536.0036.25 -1.00 -2.681,947,83671,216
06-04-202137.7537.7537.0037.25 -0.50 -1.32707,51126,431
05-04-202137.7537.7537.0037.25 -0.50 -1.32707,51126,431
02-04-202138.0038.0037.7537.75 0.00 0.00349,29013,206
01-04-202138.0038.0037.5037.75 -0.25 -0.661,074,76040,657
31-03-202138.0038.2537.2538.00 0.00 0.001,567,35559,138
30-03-202137.2538.0037.2538.00 1.00 2.702,344,38088,179
29-03-202137.5037.5037.0037.00 -0.50 -1.331,855,65768,924
26-03-202137.5037.7537.2537.50 0.00 0.00836,01331,297
25-03-202137.5037.7537.2537.50 0.00 0.00899,04633,721
24-03-202137.5037.7537.2537.50 -0.25 -0.66394,43414,808
23-03-202138.2538.5037.5037.75 -0.50 -1.311,910,64872,238
22-03-202138.0038.2537.5038.25 0.25 0.661,035,73739,310
19-03-202138.0038.2537.5038.00 0.00 0.001,267,46248,102
19-03-202138.0038.2537.5038.00 0.00 0.001,267,46248,102
18-03-202137.5038.2537.5038.00 0.75 2.014,093,767155,509
17-03-202137.2538.0037.0037.25 0.00 0.002,532,08594,711
16-03-202138.0038.2537.2537.25 -0.75 -1.972,359,62988,913
15-03-202138.0038.5037.7538.00 -0.25 -0.651,689,54064,321
12-03-202138.5039.0038.0038.25 -0.75 -1.922,914,206111,908
11-03-202139.2539.5038.7539.00 -0.25 -0.642,647,296103,314
10-03-202139.2539.2538.7539.25 0.25 0.642,695,429105,065

แสดง ราคาหุ้น MAKRO ย้อนหลัง บริษัท สยามแม็คโคร จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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