MALEE 6 ( -0.45 -7.32% )

บริษัท มาลีสามพราน จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ MALEE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20206.206.205.655.70 -0.45 -7.3284,730495
25-02-20206.106.205.956.15 -0.10 -1.60171,9121,034
24-02-20206.506.506.206.25 -0.30 -4.5880,300505
21-02-20206.606.606.306.55 -0.05 -0.7635,411227
20-02-20206.406.656.256.60 0.00 0.00326,2002,097
19-02-20206.706.806.606.60 -0.15 -2.2236,822247
18-02-20206.956.956.756.75 -0.10 -1.4649,200335
17-02-20206.857.156.856.85 0.00 0.0090,400627
14-02-20206.956.956.856.85 -0.10 -1.4422,900157
13-02-20206.807.106.806.95 0.00 0.00104,536731
12-02-20206.956.956.856.95 0.00 0.0063,808440
11-02-20206.907.006.856.95 0.00 0.0012,80088
07-02-20206.956.956.906.95 -0.05 -0.7114,900103
06-02-20207.007.056.907.00 0.00 0.0028,414199
05-02-20207.107.256.957.00 0.05 0.72115,301817
04-02-20206.807.006.806.95 0.05 0.7216,333113
03-02-20206.907.006.806.90 0.00 0.0019,203132
31-01-20206.907.006.856.90 -0.10 -1.4370,700487
30-01-20207.057.056.857.00 0.00 0.0030,951214
29-01-20207.057.107.007.00 -0.15 -2.1048,000337
28-01-20207.107.157.107.15 0.05 0.70169,7001,205
27-01-20207.357.357.057.10 -0.30 -4.05315,6002,247
24-01-20207.557.707.407.40 -0.20 -2.63110,000823
23-01-20207.607.657.357.60 -0.05 -0.65189,2061,428
22-01-20208.008.007.607.65 -0.25 -3.16233,4001,803
21-01-20207.608.107.607.90 0.50 6.761,485,67011,797
20-01-20207.307.407.007.40 0.10 1.37215,1361,555
17-01-20206.407.606.407.30 0.90 14.061,156,8508,345
16-01-20206.056.406.056.40 0.35 5.79128,609801
15-01-20206.056.056.006.05 0.00 0.0026,800161
14-01-20206.006.206.006.05 0.05 0.8376,800468
13-01-20206.006.155.806.00 0.05 0.84127,710765
10-01-20206.006.005.905.95 -0.05 -0.8369,061410
09-01-20205.806.105.806.00 -0.10 -1.64393,6002,326
08-01-20206.456.456.056.10 -0.40 -6.15224,0001,389
07-01-20206.556.606.506.50 -0.10 -1.5258,500381
06-01-20206.606.756.606.60 -0.20 -2.9417,701117
03-01-20206.956.956.656.80 0.00 0.0051,409347
02-01-20206.606.856.506.80 0.30 4.62201,4511,346
30-12-20196.556.556.506.50 -0.10 -1.5287,000566
27-12-20196.606.656.606.60 0.00 0.0037,200246
26-12-20196.556.606.556.60 0.05 0.7619,700130
25-12-20196.606.606.556.55 0.00 0.0064,400424
24-12-20196.506.556.506.55 0.00 0.00148,900975
23-12-20196.556.656.506.55 -0.05 -0.7627,108180
20-12-20196.606.606.606.60 0.00 0.0012,20081
19-12-20196.606.656.556.60 0.05 0.7626,700176
18-12-20196.506.706.506.55 0.00 0.0061,203403
17-12-20196.456.656.456.55 0.00 0.0017,680115
16-12-20196.656.706.556.55 -0.05 -0.7623,800157
13-12-20196.556.706.556.60 -0.10 -1.4948,800324
12-12-20196.706.706.606.70 0.10 1.5226,000173
11-12-20196.456.606.456.60 -0.05 -0.7569,220451
10-12-20196.706.706.606.65 -0.05 -0.7566,060440
09-12-20196.706.706.606.65 -0.05 -0.7566,060440
06-12-20196.606.756.606.70 0.10 1.5269,340463
05-12-20196.706.706.556.60 0.00 0.0056,900377
04-12-20196.706.706.556.60 0.00 0.0056,900377
03-12-20196.656.706.606.60 -0.05 -0.7548,600321
02-12-20196.656.706.656.65 0.00 0.0067,401450
29-11-20196.956.956.456.65 -0.15 -2.21510,8043,351
28-11-20196.856.906.806.80 -0.05 -0.7332,900225
27-11-20196.956.956.806.85 -0.05 -0.72146,000998
26-11-20196.756.906.756.90 0.10 1.47184,7011,261
25-11-20196.756.806.706.80 0.05 0.7413,40090
22-11-20196.756.806.706.75 0.00 0.0075,000506
21-11-20196.806.806.756.75 -0.05 -0.7442,500287
20-11-20196.856.856.756.80 0.10 1.4941,800284
19-11-20196.806.806.706.70 -0.05 -0.7448,110325
18-11-20196.656.806.656.75 0.10 1.50108,500731
15-11-20196.656.856.606.65 0.05 0.76197,6201,324
14-11-20197.007.006.606.60 -0.35 -5.04447,6003,018
13-11-20197.107.106.956.95 -0.15 -2.11234,6001,639
12-11-20197.157.207.107.10 -0.10 -1.3969,900499
11-11-20197.107.207.057.20 0.05 0.70115,500818
08-11-20197.207.207.157.15 -0.05 -0.69105,206754
07-11-20197.157.257.107.20 0.05 0.7086,000618
06-11-20197.007.307.007.15 0.05 0.70375,0042,683
05-11-20197.307.307.057.10 -0.15 -2.07603,0004,300
04-11-20197.707.707.257.25 -0.25 -3.33276,4002,027
01-11-20197.407.757.407.50 0.10 1.35264,4002,005
31-10-20197.557.557.407.40 -0.05 -0.6789,703667
30-10-20197.507.507.357.45 0.00 0.00177,8011,317
29-10-20197.557.657.457.45 -0.10 -1.32216,6001,633
28-10-20197.707.757.507.55 -0.15 -1.95128,100981
25-10-20197.507.707.407.70 0.25 3.36468,2053,547
24-10-20197.507.607.457.45 -0.05 -0.67117,600884
23-10-20197.557.657.507.50 0.05 0.6727,800211
22-10-20197.557.657.507.50 0.05 0.6727,800211
21-10-20197.507.807.457.45 -0.05 -0.6765,300492
18-10-20197.457.557.457.50 0.05 0.6759,200445
17-10-20197.857.857.457.45 -0.50 -6.29351,8002,653
16-10-20197.557.957.507.95 0.40 5.30117,200898
15-10-20197.607.657.507.55 -0.10 -1.31165,8201,256
11-10-20197.657.707.607.65 0.00 0.00183,9001,405
10-10-20197.707.757.657.65 -0.05 -0.65150,8001,160
09-10-20197.807.857.707.70 -0.15 -1.91329,8002,572
08-10-20198.008.007.857.85 -0.15 -1.88401,8153,184
07-10-20198.058.058.008.00 0.00 0.00253,2002,028
04-10-20198.058.058.008.00 0.00 0.00191,6101,534
03-10-20198.008.158.008.00 0.00 0.00174,1001,405
02-10-20198.008.058.008.00 0.00 0.0097,500781
01-10-20198.058.108.008.00 -0.05 -0.6245,205363
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

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

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