-->

MALEE 8 ( 0.05 0.62% )

บริษัท มาลีสามพราน จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ MALEE “ ย้อนหลัง

แสดง ราคาหุ้น “ MALEE “ ย้อนหลัง
บริษัท มาลีสามพราน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-20198.058.058.008.05 0.05 0.62212,8001,704
27-09-20198.008.058.008.00 0.00 0.00131,5871,058
26-09-20198.008.057.958.00 0.00 0.00171,6011,368
25-09-20198.058.057.958.00 0.00 0.00211,0071,689
24-09-20197.958.057.958.00 0.05 0.63163,2001,305
23-09-20197.958.007.957.95 -0.05 -0.6263,900509
20-09-20198.008.057.958.00 0.00 0.00339,9302,717
19-09-20198.008.107.908.00 0.00 0.00309,9002,474
18-09-20198.008.007.958.00 0.00 0.00103,914829
17-09-20198.008.057.958.00 0.00 0.00140,7001,124
16-09-20198.108.108.008.00 0.05 0.6361,200490
13-09-20198.058.057.907.95 -0.10 -1.24592,9004,730
12-09-20198.008.107.958.05 0.05 0.62200,2101,608
11-09-20197.958.057.958.00 0.05 0.63103,729829
10-09-20197.958.057.957.95 0.00 0.00226,7001,807
09-09-20198.058.057.957.95 0.00 0.00338,5002,702
06-09-20197.958.057.957.95 0.00 0.00359,0002,870
05-09-20198.158.157.957.95 -0.10 -1.24388,6003,120
04-09-20198.208.208.058.05 -0.10 -1.23259,7002,106
03-09-20198.208.308.158.15 -0.05 -0.61144,7071,188
02-09-20198.258.258.108.20 -0.05 -0.61206,4251,683
30-08-20198.158.408.158.25 0.05 0.61144,5251,188
29-08-20198.258.258.158.20 0.05 0.61180,1001,475
28-08-20198.158.308.158.15 0.05 0.62141,7111,157
27-08-20198.158.308.108.10 0.05 0.62420,4013,438
26-08-20198.108.508.008.05 -0.20 -2.42748,6106,053
23-08-20198.008.357.908.25 0.35 4.43979,6008,040
22-08-20197.808.057.807.90 0.05 0.64322,5022,549
21-08-20197.657.857.657.85 0.15 1.95118,601921
20-08-20197.707.807.557.70 0.10 1.32490,9003,765
19-08-20197.857.857.557.60 0.00 0.00313,1102,386
16-08-20197.457.607.457.60 0.15 2.01475,6003,573
15-08-20197.357.607.207.45 -0.20 -2.611,986,80014,621
14-08-20197.707.907.607.65 0.00 0.00394,5103,042
13-08-20197.657.757.507.65 -0.15 -1.921,778,01813,511
09-08-20198.358.407.657.80 -0.50 -6.023,139,73624,654
08-08-20198.508.508.308.30 -0.15 -1.78459,8233,861
07-08-20198.508.858.408.45 0.05 0.601,149,2579,893
06-08-20198.308.408.108.40 0.00 0.001,033,7718,533
05-08-20198.408.608.408.40 -0.10 -1.18498,3174,222
02-08-20198.758.758.258.50 -0.35 -3.951,730,37314,731
01-08-20199.309.308.758.85 -0.40 -4.322,256,19920,188
31-07-20199.159.509.159.25 0.10 1.093,157,02829,294
30-07-20199.859.859.159.15 -0.55 -5.672,427,65222,659
26-07-20199.809.859.509.70 0.00 0.001,863,74018,047
25-07-20199.9010.109.709.70 -0.40 -3.963,303,43732,781
24-07-20199.6010.409.6010.10 0.50 5.2116,427,072164,829
23-07-20199.9510.109.459.60 -0.15 -1.547,964,65977,838
22-07-20199.459.909.459.75 0.45 4.848,316,70880,716
19-07-20198.759.658.759.30 0.60 6.9014,603,167136,604
18-07-20198.708.808.658.70 0.00 0.00308,5002,688
17-07-20198.708.808.608.70 0.00 0.00595,7025,199
15-07-20198.608.808.608.70 0.10 1.16219,4001,912
12-07-20198.808.858.608.60 -0.20 -2.27661,9015,749
11-07-20198.809.008.708.80 0.10 1.152,516,50122,351
10-07-20198.958.958.658.70 -0.15 -1.69864,5647,610
09-07-20198.559.008.508.85 0.30 3.513,194,50528,213
08-07-20198.308.558.208.55 0.25 3.01822,9056,920
05-07-20198.208.358.208.30 0.10 1.22326,0092,699
04-07-20198.208.358.158.20 0.00 0.00927,9027,620
03-07-20198.258.258.158.20 0.05 0.61603,5044,960
02-07-20198.158.408.108.15 0.10 1.24976,5028,013
01-07-20198.658.658.058.05 -0.55 -6.401,786,93214,768
28-06-20198.808.808.608.60 -0.15 -1.71731,7996,352
27-06-20198.758.808.708.75 0.10 1.16638,5675,589
26-06-20198.859.058.658.65 -0.10 -1.143,277,05829,117
25-06-20198.608.908.458.75 0.15 1.742,203,81019,225
24-06-20198.158.958.158.60 0.50 6.177,057,36761,229
21-06-20198.158.157.908.10 0.05 0.62959,9197,740
20-06-20197.758.157.758.05 0.35 4.551,855,80114,836
19-06-20197.757.807.657.70 0.00 0.00826,6006,370
18-06-20197.707.857.707.70 -0.05 -0.65245,3121,904
17-06-20197.907.907.707.75 -0.10 -1.27386,9023,010
14-06-20198.108.107.857.85 -0.20 -2.48797,0026,306
13-06-20197.758.207.708.05 0.35 4.552,434,10119,349
12-06-20197.757.757.657.70 -0.05 -0.65143,7001,107
11-06-20197.757.857.657.75 0.05 0.65625,4034,838
10-06-20197.857.857.707.70 0.05 0.65234,3831,825
07-06-20197.757.757.557.65 -0.05 -0.65338,9262,586
06-06-20197.557.757.557.70 0.20 2.67592,5834,557
05-06-20197.657.657.507.50 -0.10 -1.32346,0042,612
04-06-20197.457.657.457.60 0.20 2.70939,6007,124
31-05-20197.307.507.307.40 0.10 1.37819,3446,070
30-05-20197.157.407.157.30 0.15 2.10526,5003,845
29-05-20197.257.307.157.15 -0.10 -1.38254,2001,833
28-05-20197.107.407.107.25 0.20 2.84419,6053,032
27-05-20197.007.056.957.05 0.10 1.44221,1001,548
24-05-20196.856.956.806.95 0.15 2.21244,7001,687
23-05-20196.857.156.756.80 0.10 1.49639,2004,440
22-05-20196.606.956.606.70 0.10 1.52109,700736
21-05-20196.556.656.506.60 0.00 0.00318,2002,086
17-05-20196.606.756.556.60 0.00 0.00327,4202,169
16-05-20196.756.806.506.60 -0.30 -4.35784,6005,203
15-05-20197.257.256.856.90 -0.35 -4.83777,7535,466
14-05-20197.257.257.157.25 0.00 0.00461,7193,318
13-05-20197.357.357.207.25 0.00 0.00620,1024,502
10-05-20197.357.407.207.25 -0.10 -1.36519,9003,765
09-05-20197.407.557.307.35 -0.05 -0.68844,6016,229
08-05-20197.557.557.407.40 -0.15 -1.99420,7003,140
07-05-20197.757.757.557.55 -0.20 -2.58246,4811,882
06-05-20197.807.807.757.75 -0.05 -0.64201,2881,562
03-05-20197.807.807.757.75 -0.05 -0.64201,2881,562
02-05-20197.808.007.757.80 0.00 0.00868,0006,815
30-04-20197.807.907.807.80 0.00 0.00381,9002,986
29-04-20197.957.957.757.80 -0.10 -1.27882,5106,894
26-04-20198.108.107.907.90 -0.15 -1.86299,7002,390
25-04-20197.958.157.958.05 0.10 1.26339,9022,738
24-04-20197.908.057.907.95 0.05 0.63461,2023,677
23-04-20197.958.057.857.90 -0.05 -0.63548,5004,365
22-04-20198.208.207.907.95 -0.15 -1.851,057,0108,463
19-04-20198.158.157.958.10 -0.15 -1.821,903,56615,344
18-04-20197.508.307.508.25 0.80 10.748,214,98965,762
17-04-20197.407.557.407.45 0.05 0.68557,3094,167
12-04-20197.357.557.357.40 0.05 0.68448,3013,349
11-04-20197.407.457.307.35 0.00 0.00267,8001,974
10-04-20197.457.607.357.35 -0.10 -1.34462,7003,443
09-04-20197.407.457.357.45 0.05 0.68295,4022,187
05-04-20197.707.707.407.40 0.15 2.07730,1325,515
04-04-20197.257.357.207.25 0.00 0.00760,6005,541
03-04-20197.657.657.257.25 -0.35 -4.612,546,78218,846
02-04-20197.807.807.607.60 -0.15 -1.941,633,90312,580
01-04-20197.858.057.757.75 -0.10 -1.271,563,00012,265
29-03-20197.857.907.807.85 0.00 0.00206,5001,620
28-03-20197.758.057.707.85 0.10 1.291,014,4008,019
27-03-20197.807.857.757.75 -0.05 -0.64163,8001,275
26-03-20197.757.907.757.80 0.00 0.00326,5002,553
25-03-20197.857.857.707.80 -0.05 -0.64331,9002,576
22-03-20197.757.857.757.85 0.10 1.29266,0002,079
21-03-20197.908.057.707.75 -0.15 -1.901,670,96113,077
20-03-20197.807.907.807.90 0.05 0.64357,6002,808
19-03-20197.807.957.657.85 0.05 0.642,003,60015,717
18-03-20198.608.657.757.80 -0.80 -9.303,803,64030,682
15-03-20199.459.458.558.60 -0.75 -8.024,577,66340,251
14-03-20199.359.559.159.35 0.15 1.633,901,77436,658
13-03-20199.109.259.059.20 0.15 1.66842,0007,702
12-03-20199.159.159.009.05 -0.05 -0.55244,5002,212
11-03-20199.109.159.059.10 0.00 0.00147,8021,347
08-03-20199.159.159.009.10 0.00 0.00168,1011,526
07-03-20198.959.158.959.10 0.15 1.68305,6002,769
06-03-20198.859.008.808.95 0.10 1.13168,4001,501
05-03-20198.858.858.758.85 0.00 0.00112,100986
04-03-20198.858.858.708.85 0.00 0.00158,3001,390
01-03-20199.009.008.808.85 -0.15 -1.67233,5252,066
28-02-20199.009.008.809.00 0.00 0.00252,1112,233
27-02-20198.709.008.709.00 0.15 1.69344,2243,042
26-02-20198.908.908.758.85 -0.05 -0.56264,7002,327
25-02-20198.758.908.758.90 0.15 1.71140,9111,245
22-02-20198.858.858.708.75 -0.15 -1.69514,9424,502
21-02-20199.109.158.708.90 -0.75 -7.771,415,38212,625
20-02-20199.759.759.509.65 -0.05 -0.52747,5027,194
18-02-20199.159.709.159.70 0.55 6.011,211,20011,501
15-02-20199.359.359.059.15 -0.20 -2.14500,0004,595
14-02-20199.309.459.309.35 0.10 1.08504,8014,723
13-02-20198.959.358.959.25 0.30 3.35703,9006,448
12-02-20198.759.008.708.95 0.10 1.13326,8002,892
11-02-20199.309.358.708.85 -0.45 -4.841,570,70014,040
08-02-20199.409.409.209.30 -0.10 -1.06570,1015,299
07-02-20199.409.459.309.40 0.00 0.00307,4002,880
06-02-20199.459.609.359.40 0.00 0.00670,0006,349
05-02-20199.559.559.359.40 -0.15 -1.57397,3023,751
04-02-20199.759.759.459.55 -0.15 -1.55602,5005,759
01-02-20199.659.909.459.70 0.10 1.041,383,54013,346
31-01-201910.0010.409.209.60 -1.10 -10.285,298,00551,774
30-01-20198.3010.708.3010.70 2.45 29.7017,724,982169,650
29-01-20198.358.408.258.25 -0.15 -1.79674,5115,608
28-01-20198.658.758.408.40 -0.25 -2.891,218,83410,449
25-01-20198.258.808.258.65 0.45 5.493,484,78529,936
24-01-20198.208.258.108.20 0.15 1.86200,3251,634
23-01-20198.208.358.058.05 -0.15 -1.83377,2003,085
22-01-20198.158.258.058.20 0.05 0.6180,000650
21-01-20198.308.308.158.15 0.05 0.6279,029648
18-01-20198.208.208.108.15 0.05 0.622,50020
17-01-20198.158.158.108.10 0.00 0.0052,100423
16-01-20198.208.208.058.10 -0.15 -1.82149,3011,211
15-01-20198.408.408.208.25 -0.15 -1.7997,500807
14-01-20198.358.658.308.40 -0.05 -0.59177,6011,496
11-01-20198.458.458.308.45 0.00 0.0085,924719
10-01-20198.558.658.458.45 -0.20 -2.31193,7211,646
09-01-20198.708.708.608.70 0.10 1.16115,9001,003
08-01-20198.658.758.508.60 -0.05 -0.58482,3004,178
07-01-20198.308.758.308.65 0.35 4.221,425,30112,277

แสดง ราคาหุ้น “ MALEE “ ย้อนหลัง บริษัท มาลีสามพราน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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