MANRIN 29 ( 0.50 1.77% )

บริษัท แมนดารินโฮเต็ล จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น MANRIN ย้อนหลัง

แสดง ราคาหุ้น “ MANRIN “ ย้อนหลัง
บริษัท แมนดารินโฮเต็ล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-202128.7528.7528.7528.75 0.50 1.771003
12-01-20210.000.000.000.00 0.00 0.0000
11-01-20210.000.000.000.00 0.00 0.0010
08-01-202127.2528.7527.0028.25 0.25 0.892,50068
07-01-202128.2528.2528.0028.00 0.50 1.8235710
06-01-202127.5028.0027.5027.50 -0.50 -1.7950014
05-01-202128.0028.0028.0028.00 -0.25 -0.881013
04-01-202128.2528.2528.2528.25 0.00 0.001003
30-12-202030.0030.0028.2528.25 1.00 3.671,30038
29-12-202031.5031.5027.2527.25 0.25 0.932,50069
28-12-202027.0027.0027.0027.00 -2.75 -9.241003
25-12-202029.7529.7529.7529.75 -1.50 -4.802196
24-12-20200.000.000.000.00 0.00 0.0000
23-12-20200.000.000.000.00 0.00 0.0000
22-12-202031.2531.2531.2531.25 0.75 2.462006
21-12-202030.7530.7530.5030.50 -3.00 -8.9650015
18-12-202031.7533.7528.7533.50 1.25 3.8870023
17-12-20200.000.000.000.00 0.00 0.0000
16-12-202032.5032.5030.2532.25 1.75 5.742,63080
15-12-202034.0036.0030.2530.50 -0.25 -0.811,50050
14-12-202031.7531.7530.7530.75 -3.75 -10.8780025
11-12-202030.0039.0030.0034.50 4.50 15.005,255183
10-12-202030.0039.0030.0034.50 4.50 15.005,255183
09-12-202030.0039.0030.0034.50 4.50 15.005,255183
08-12-202030.0030.0030.0030.00 0.00 0.002006
04-12-202030.0032.0030.0030.00 0.00 0.004,200132
03-12-202028.7530.5027.7530.00 3.25 12.154,655136
02-12-20200.000.000.000.00 0.00 0.00100
01-12-202025.7526.7525.5026.75 2.75 11.463,00078
30-11-202024.0024.0024.0024.00 0.10 0.423007
27-11-202023.6023.9023.6023.90 0.10 0.426,700160
26-11-202023.7023.8023.7023.80 0.00 0.002,80067
25-11-202023.8023.8023.8023.80 0.80 3.481002
24-11-20200.000.000.000.00 0.00 0.0000
23-11-202022.5023.0022.5023.00 1.20 5.502005
20-11-20200.000.000.000.00 0.00 0.0000
19-11-202021.8021.8021.8021.80 -0.20 -0.911,00022
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20200.000.000.000.00 0.00 0.0000
16-11-20200.000.000.000.00 0.00 0.0000
12-11-20200.000.000.000.00 0.00 0.0000
11-11-20200.000.000.000.00 0.00 0.0000
10-11-20200.000.000.000.00 0.00 0.0000
09-11-20200.000.000.000.00 0.00 0.0000
06-11-20200.000.000.000.00 0.00 0.0000
05-11-20200.000.000.000.00 0.00 0.0000
04-11-20200.000.000.000.00 0.00 0.0000
03-11-20200.000.000.000.00 0.00 0.0000
02-11-20200.000.000.000.00 0.00 0.0000
30-10-202021.4022.0021.2022.00 0.10 0.4650011
29-10-202021.9021.9021.9021.90 -0.70 -3.103007
28-10-202022.0022.6022.0022.60 0.60 2.7350011
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20200.000.000.000.00 0.00 0.0000
22-10-20200.000.000.000.00 0.00 0.0050
21-10-20200.000.000.000.00 0.00 0.0000
20-10-20200.000.000.000.00 0.00 0.0000
19-10-20200.000.000.000.00 0.00 0.0000
16-10-20200.000.000.000.00 0.00 0.0000
15-10-202022.0022.0022.0022.00 1.00 4.761012
14-10-20200.000.000.000.00 0.00 0.0000
12-10-202021.0021.0021.0021.00 -0.50 -2.332004
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20200.000.000.000.00 0.00 0.0000
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20200.000.000.000.00 0.00 0.0000
02-10-202021.5021.5021.5021.50 0.60 2.871002
01-10-20200.000.000.000.00 0.00 0.0000
30-09-20200.000.000.000.00 0.00 0.0000
29-09-202020.5020.9020.5020.90 -0.30 -1.423006
28-09-20200.000.000.000.00 0.00 0.0010
25-09-20200.000.000.000.00 0.00 0.0000
24-09-202021.2021.2021.2021.20 -0.80 -3.644019
23-09-202022.0022.0022.0022.00 -0.20 -0.901002
22-09-202022.2022.2022.2022.20 -0.50 -2.201002
21-09-20200.000.000.000.00 0.00 0.0000
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.000.000.000.00 0.00 0.0000
16-09-202022.7022.7022.7022.70 -0.10 -0.441002
15-09-20200.000.000.000.00 0.00 0.0000
14-09-202022.8022.8022.8022.80 1.80 8.571002
11-09-202021.2021.2021.0021.00 -1.60 -7.0850011
10-09-20200.000.000.000.00 0.00 0.0010
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20200.000.000.000.00 0.00 0.0000
02-09-202022.2023.0022.0022.60 0.40 1.8090020
01-09-202022.4022.4022.2022.20 0.70 3.264009
31-08-202021.5021.5021.5021.50 -1.50 -6.522004
28-08-202023.0023.0023.0023.00 0.00 0.001002
27-08-202023.0023.0023.0023.00 0.00 0.001002
26-08-20200.000.000.000.00 0.00 0.0000
25-08-20200.000.000.000.00 0.00 0.0000
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.000.000.000.00 0.00 0.0000
19-08-202023.0023.0023.0023.00 -1.00 -4.171002
18-08-20200.000.000.000.00 0.00 0.0000
17-08-20200.000.000.000.00 0.00 0.0000
14-08-20200.000.000.000.00 0.00 0.0000
13-08-20200.000.000.000.00 0.00 0.0080
11-08-20200.000.000.000.00 0.00 0.0000
10-08-202024.0024.0024.0024.00 -0.80 -3.231,00024
07-08-202024.8024.8024.8024.80 0.00 0.0050012
06-08-202023.5024.8023.5024.80 1.80 7.8380019
05-08-20200.000.000.000.00 0.00 0.0000
04-08-20200.000.000.000.00 0.00 0.0000
03-08-20200.000.000.000.00 0.00 0.0000
31-07-202023.0023.0023.0023.00 0.00 0.002005
30-07-202023.1023.1023.0023.00 -1.90 -7.633007
29-07-202023.4024.9023.4024.90 3.20 14.7550012
24-07-20200.000.000.000.00 0.00 0.0000
23-07-202022.0022.0021.7021.70 -1.30 -5.653007
22-07-202023.9023.9023.0023.00 -1.00 -4.174009
21-07-20200.000.000.000.00 0.00 0.0000
20-07-20200.000.000.000.00 0.00 0.0000
17-07-20200.000.000.000.00 0.00 0.0000
16-07-202025.0025.0024.0024.00 -3.00 -11.113007
15-07-202025.5027.0025.5027.00 3.20 13.4550013
14-07-20200.000.000.000.00 0.00 0.0000
13-07-20200.000.000.000.00 0.00 0.0000
10-07-20200.000.000.000.00 0.00 0.0010
09-07-20200.000.000.000.00 0.00 0.00180
08-07-20200.000.000.000.00 0.00 0.0000
07-07-20200.000.000.000.00 0.00 0.00401
03-07-202023.8023.8023.8023.80 0.70 3.031002
03-07-202023.8023.8023.8023.80 0.70 3.031002
02-07-202021.1023.2021.1023.10 -0.70 -2.9460113
02-07-202021.1023.2021.1023.10 -0.70 -2.9460113
01-07-202023.8023.8023.8023.80 0.00 0.001002
01-07-202023.8023.8023.8023.80 0.00 0.001002
30-06-202023.8023.8023.8023.80 0.00 0.001002
29-06-202023.8023.8023.8023.80 0.00 0.001002
26-06-20200.000.000.000.00 0.00 0.0000
25-06-202023.8023.8023.8023.80 0.00 0.001012
24-06-20200.000.000.000.00 0.00 0.0000
23-06-20200.000.000.000.00 0.00 0.0000
22-06-20200.000.000.000.00 0.00 0.0000
19-06-202023.8023.8023.8023.80 -0.20 -0.832,70064
18-06-202024.0024.0024.0024.00 -0.40 -1.6470017
17-06-202024.5024.5024.4024.40 -0.20 -0.811,40034
17-06-202024.5024.5024.4024.40 -0.20 -0.811,40034
16-06-202024.6024.6024.6024.60 -0.40 -1.602005
15-06-202025.0025.0025.0025.00 -1.50 -5.661003
12-06-202027.0027.0025.7526.50 1.90 7.725,500148
11-06-20200.000.000.000.00 0.00 0.0000
10-06-202024.6024.6024.6024.60 1.40 6.031002
09-06-202023.2023.2023.2023.20 -0.10 -0.431022
08-06-202023.8023.9023.3023.30 0.30 1.303,00070
08-06-202023.8023.9023.3023.30 0.30 1.303,00070
05-06-202025.0025.0023.0023.00 -1.40 -5.749,100210
04-06-202024.4024.4024.4024.40 0.00 0.002,80068
03-06-202024.3024.4024.3024.40 1.40 6.092015
02-06-202024.3024.4024.3024.40 1.40 6.092015
01-06-202023.1023.5023.0023.00 -2.00 -8.004,00192
29-05-20200.000.000.000.00 0.00 0.0030
28-05-20200.000.000.000.00 0.00 0.0000
27-05-202025.0025.0025.0025.00 -1.00 -3.853008
26-05-20200.000.000.000.00 0.00 0.0000
25-05-202026.0026.0026.0026.00 0.00 0.002005
22-05-202026.0026.0026.0026.00 2.50 10.6450013
21-05-202023.5023.5023.5023.50 -2.25 -8.741002
20-05-20200.000.000.000.00 0.00 0.0000
19-05-20200.000.000.000.00 0.00 0.0000
18-05-20200.000.000.000.00 0.00 0.0000
15-05-20200.000.000.000.00 0.00 0.0010
14-05-20200.000.000.000.00 0.00 0.0000
13-05-20200.000.000.000.00 0.00 0.0000
12-05-20200.000.000.000.00 0.00 0.0000
11-05-202025.7525.7525.7525.75 0.00 0.001,00026
08-05-20200.000.000.000.00 0.00 0.0000
07-05-20200.000.000.000.00 0.00 0.0000
05-05-20200.000.000.000.00 0.00 0.0000
30-04-202025.7525.7525.7525.75 1.15 4.671003
29-04-20200.000.000.000.00 0.00 0.0000
28-04-20200.000.000.000.00 0.00 0.0000
27-04-202024.6024.6024.6024.60 0.40 1.6540010
24-04-20200.000.000.000.00 0.00 0.0000
23-04-202024.8025.0024.2024.20 -0.60 -2.422,30056
22-04-202024.8024.8024.8024.80 0.00 0.001002

แสดง ราคาหุ้น MANRIN ย้อนหลัง บริษัท แมนดารินโฮเต็ล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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