MATCH 2 ( 0.00 0.00% )

บริษัท แม็ทชิ่ง สตูดิโอ จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563

ราคาหุ้น MATCH ย้อนหลัง

แสดง ราคาหุ้น “ MATCH “ ย้อนหลัง
บริษัท แม็ทชิ่ง สตูดิโอ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-09-20201.601.601.601.60 0.00 0.0049,50079
18-09-20201.601.601.601.60 0.04 2.5684,101135
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20201.601.601.551.56 -0.04 -2.5077,700124
14-09-20201.551.601.551.60 0.05 3.23148,001237
11-09-20201.601.601.551.55 -0.05 -3.1229,60047
10-09-20201.491.611.491.60 0.14 9.598,00012
09-09-20201.461.461.461.46 -0.14 -8.751000
08-09-20201.551.601.551.60 0.00 0.0040,70065
03-09-20201.601.601.601.60 -0.04 -2.446,00010
02-09-20201.641.641.641.64 -0.01 -0.613,0005
01-09-20200.000.000.000.00 0.00 0.0000
31-08-20201.601.651.601.65 0.05 3.123,0005
28-08-20201.651.651.601.60 -0.05 -3.036,10010
27-08-20201.601.681.561.65 0.15 10.0042,90070
26-08-20201.501.501.501.50 -0.10 -6.251000
25-08-20201.601.601.601.60 0.00 0.009,00014
24-08-20201.601.601.531.60 0.00 0.00112,500180
21-08-20201.601.601.601.60 0.00 0.0037,50060
20-08-20201.601.601.601.60 -0.01 -0.6210,50017
19-08-20201.521.611.481.61 0.07 4.5517,20026
18-08-20201.591.591.531.54 0.06 4.0514,20022
17-08-20201.481.481.481.48 -0.10 -6.332000
14-08-20200.000.000.000.00 0.00 0.0000
13-08-20200.000.000.000.00 0.00 0.0000
11-08-20201.451.591.451.58 0.03 1.941,6002
10-08-20201.601.601.461.55 0.05 3.331,4002
07-08-20201.561.561.481.50 0.02 1.359,50014
06-08-20201.521.521.441.48 -0.08 -5.135,1008
05-08-20201.521.561.521.56 0.04 2.632,4004
04-08-20201.581.581.521.52 -0.07 -4.4029,90046
03-08-20201.591.591.591.59 -0.03 -1.851000
31-07-20201.621.621.621.62 0.02 1.257,50012
30-07-20201.611.611.581.60 -0.04 -2.442,8004
29-07-20201.451.641.451.64 0.19 13.1019,00031
24-07-20201.451.481.421.45 -0.09 -5.8411,70217
23-07-20200.000.000.000.00 0.00 0.0000
22-07-20201.581.581.541.54 -0.05 -3.1443,70068
21-07-20201.601.601.591.59 -0.02 -1.243000
20-07-20201.601.611.601.61 -0.01 -0.627501
17-07-20201.601.621.571.62 0.02 1.252,9005
16-07-20201.601.601.601.60 0.00 0.0015,50025
15-07-20201.541.601.541.60 -0.01 -0.6296,000153
14-07-20200.000.000.000.00 0.00 0.0000
13-07-20201.541.611.541.61 0.00 0.005,3008
10-07-20201.501.611.501.61 -0.04 -2.424011
09-07-20201.551.651.551.65 0.00 0.009001
08-07-20201.511.701.511.65 -0.05 -2.9419,00032
07-07-20201.531.701.531.70 0.10 6.252000
03-07-20200.000.000.000.00 0.00 0.0000
03-07-20200.000.000.000.00 0.00 0.0000
02-07-20200.000.000.000.00 0.00 0.0000
02-07-20200.000.000.000.00 0.00 0.0000
01-07-20201.601.601.531.60 0.01 0.6395,100152
01-07-20201.601.601.531.60 0.01 0.6395,100152
30-06-20201.591.591.591.59 0.03 1.9235,00056
29-06-20201.501.771.491.56 -0.04 -2.50123,800187
26-06-20200.000.000.000.00 0.00 0.0000
25-06-20201.531.601.531.60 0.00 0.0052,70082
24-06-20201.601.601.601.60 0.00 0.001000
23-06-20201.601.601.601.60 -0.01 -0.621000
22-06-20201.641.661.601.61 -0.05 -3.0147,80078
19-06-20201.911.911.661.66 -0.04 -2.355,90010
18-06-20201.651.701.651.70 -0.05 -2.8622,40037
17-06-20201.751.751.751.75 -0.04 -2.232,3004
17-06-20201.751.751.751.75 -0.04 -2.232,3004
16-06-20201.591.821.591.79 0.20 12.5871,100127
15-06-20201.591.591.591.59 0.00 0.002,0003
12-06-20201.591.591.591.59 0.00 0.001000
11-06-20200.000.000.000.00 0.00 0.00200
10-06-20201.591.591.591.59 0.00 0.0011,00017
09-06-20200.000.000.000.00 0.00 0.00300
08-06-20201.591.591.591.59 0.00 0.001000
05-06-20200.000.000.000.00 0.00 0.0000
04-06-20201.591.591.591.59 0.00 0.007,00011
03-06-20201.591.591.591.59 0.19 13.571,1002
02-06-20201.591.591.591.59 0.19 13.571,1002
01-06-20201.581.581.401.40 -0.18 -11.395,4308
29-05-20201.581.581.581.58 0.00 0.006,0009
28-05-20201.581.581.581.58 0.00 0.0030,10148
27-05-20200.000.000.000.00 0.00 0.0000
26-05-20201.581.581.581.58 0.00 0.0088,200139
25-05-20201.581.581.581.58 0.00 0.001,1252
22-05-20201.581.581.581.58 0.00 0.0030,00047
21-05-20201.581.591.561.58 0.00 0.00321,800509
20-05-20201.591.591.581.58 -0.01 -0.6322,20035
19-05-20201.591.591.591.59 0.00 0.00220,100350
18-05-20201.591.591.591.59 0.00 0.00459,275730
15-05-20201.591.591.591.59 0.00 0.00276,661440
14-05-20201.591.601.591.59 0.00 0.00362,400576
13-05-20201.601.601.591.59 0.00 0.00766,8501,219
12-05-20201.591.601.591.59 -0.01 -0.6261,79598
11-05-20201.591.601.591.60 0.01 0.63173,085276
08-05-20201.591.601.591.59 0.00 0.00410,129652
07-05-20201.591.601.591.59 0.00 0.002,230,2813,546
05-05-20201.591.591.591.59 0.00 0.00876,7011,394
30-04-20201.591.601.591.59 0.00 0.002,824,7474,491
29-04-20201.581.601.581.59 0.01 0.6312,112,18219,258
28-04-20201.581.591.581.58 0.00 0.001,336,0002,111
27-04-20201.581.591.581.58 -0.01 -0.639,344,70014,765
24-04-20201.591.591.581.59 0.01 0.631,167,7001,856
23-04-20201.591.591.581.58 -0.01 -0.631,556,9402,460
22-04-20201.591.591.581.59 0.01 0.635,365,7208,478
21-04-20201.581.591.581.58 0.00 0.002,286,9503,613
20-04-20201.581.591.581.58 0.00 0.00574,104907
17-04-20201.581.581.581.58 0.00 0.00387,501612
16-04-20201.581.591.581.58 0.01 0.6415,145,00023,930
15-04-20201.571.581.571.57 0.00 0.002,682,7004,212
14-04-20201.571.581.571.57 0.00 0.001,791,7002,813
13-04-20201.561.581.541.57 0.05 3.2919,270,20030,045
10-04-20201.551.591.511.52 0.71 87.656,629,31210,147
09-04-20200.700.810.700.81 0.10 14.08270,500206
08-04-20200.700.720.660.71 0.00 0.00160,500110
07-04-20200.730.770.650.71 -0.01 -1.39293,500199
03-04-20200.810.810.720.72 -0.06 -7.6926,20019
02-04-20200.780.780.780.78 0.00 0.001000
01-04-20200.810.810.770.78 -0.05 -6.0291,10072
31-03-20200.850.860.810.83 -0.07 -7.7845,20038
30-03-20200.900.900.900.90 -0.05 -5.265,6005
27-03-20200.980.980.850.95 -0.01 -1.048,1007
26-03-20200.980.980.960.96 0.09 10.343000
25-03-20201.001.000.820.87 -0.09 -9.3829,30025
24-03-20200.000.000.000.00 0.00 0.0000
23-03-20200.000.000.000.00 0.00 0.0000
20-03-20200.960.960.960.96 0.04 4.357001
19-03-20200.880.920.880.92 0.09 10.841,1001
18-03-20200.820.870.820.83 -0.13 -13.5430,20025
17-03-20200.000.000.000.00 0.00 0.0000
16-03-20200.700.960.700.96 0.05 5.492,1002
13-03-20200.880.940.880.91 0.03 3.4142,80039
12-03-20201.021.020.880.88 -0.18 -16.9822,40022
11-03-20201.101.101.001.06 -0.13 -10.9280,10084
10-03-20201.151.211.001.19 -0.07 -5.5699,100108
09-03-20201.471.471.221.26 -0.01 -0.7922,60030
06-03-20201.271.271.271.27 -0.20 -13.611000
05-03-20201.481.481.471.47 0.02 1.3813,00019
04-03-20201.441.451.441.45 0.00 0.0013,00019
03-03-20201.451.451.451.45 0.16 12.401000
02-03-20201.121.291.121.29 0.09 7.5030,00135
28-02-20201.121.391.121.20 -0.19 -13.6720,40024
27-02-20200.991.390.791.39 0.27 24.11103,50098
26-02-20201.121.121.121.12 -0.27 -19.425001
25-02-20201.391.401.391.39 -0.01 -0.7144,00062
24-02-20200.000.000.000.00 0.00 0.0000
21-02-20200.000.000.000.00 0.00 0.0000
20-02-20201.401.401.401.40 0.02 1.451,0001
19-02-20200.000.000.000.00 0.00 0.0000
18-02-20201.391.391.381.38 0.00 0.002000
17-02-20201.401.401.381.38 -0.02 -1.43161,603225
14-02-20201.421.421.401.40 -0.02 -1.4113,00018
13-02-20201.401.451.371.42 -0.01 -0.7021,90031
12-02-20201.401.441.401.43 -0.02 -1.3812,90018
11-02-20201.501.501.401.45 -0.04 -2.6822,40032
07-02-20201.521.541.491.49 -0.08 -5.1038,40058
06-02-20201.571.571.571.57 0.12 8.282,0003
05-02-20201.461.461.451.45 -0.05 -3.336,90010
04-02-20200.000.000.000.00 0.00 0.0000
03-02-20201.501.511.481.50 -0.02 -1.3217,60026
31-01-20201.501.521.501.52 0.00 0.007,10011
30-01-20200.000.000.000.00 0.00 0.0000
29-01-20201.521.521.521.52 -0.01 -0.651,0002
28-01-20201.541.541.501.53 -0.01 -0.6536,70055
27-01-20200.000.000.000.00 0.00 0.0000
24-01-20200.000.000.000.00 0.00 0.0000
23-01-20201.481.541.481.54 -0.01 -0.651,0012
22-01-20201.551.551.551.55 0.00 0.008001
21-01-20201.551.551.551.55 0.02 1.311000
20-01-20201.541.541.531.53 -0.05 -3.1616,50025
17-01-20201.571.581.571.58 0.02 1.283000
16-01-20201.561.561.561.56 0.00 0.002,1003
15-01-20201.551.581.551.56 0.00 0.0030,60048
14-01-20201.561.561.561.56 -0.01 -0.6412,40019
13-01-20201.591.591.551.57 0.03 1.9514,50023
10-01-20200.000.000.000.00 0.00 0.0000
09-01-20200.000.000.000.00 0.00 0.0000
08-01-20201.581.581.501.54 0.00 0.0015,30024
07-01-20201.521.551.521.54 0.01 0.6515,50024
06-01-20201.531.551.531.53 -0.02 -1.297,40011
03-01-20201.531.551.521.55 -0.01 -0.6462,10095
02-01-20201.561.571.561.56 -0.01 -0.645,0008

แสดง ราคาหุ้น MATCH ย้อนหลัง บริษัท แม็ทชิ่ง สตูดิโอ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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