MATCH 2 ( 0.00 0.00% )

บริษัท แม็ทชิ่ง สตูดิโอ จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ MATCH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-12-20191.571.571.571.57 0.00 0.005,3008
27-12-20191.591.591.571.57 -0.02 -1.2616,80027
26-12-20191.601.601.571.59 0.02 1.277,60012
25-12-20191.601.601.571.57 -0.03 -1.885,4008
24-12-20191.541.641.531.60 -0.04 -2.4423,60037
23-12-20191.561.641.551.64 -0.01 -0.6113,60021
20-12-20191.571.651.541.65 -0.05 -2.9451,30080
19-12-20191.601.701.601.70 0.00 0.0020,00033
18-12-20191.531.701.531.70 0.06 3.6625,10039
17-12-20191.581.641.571.64 0.04 2.506,80011
16-12-20190.000.000.000.00 0.00 0.0000
13-12-20191.601.601.601.60 -0.03 -1.8420,00032
12-12-20190.000.000.000.00 0.00 0.0000
11-12-20191.651.651.631.63 0.01 0.6210,50017
10-12-20191.611.631.601.62 0.00 0.0060,00097
09-12-20191.611.631.601.62 0.00 0.0060,00097
06-12-20191.691.691.621.62 0.02 1.258001
05-12-20191.601.601.601.60 -0.10 -5.8810,00016
04-12-20191.601.601.601.60 -0.10 -5.8810,00016
03-12-20191.701.701.701.70 -0.04 -2.306,70011
02-12-20191.741.741.741.74 0.05 2.961000
29-11-20191.551.691.551.69 -0.06 -3.4330,90048
28-11-20190.000.000.000.00 0.00 0.0000
27-11-20190.000.000.000.00 0.00 0.0000
26-11-20191.751.751.751.75 0.06 3.551000
25-11-20191.631.751.631.69 -0.07 -3.987,50013
22-11-20190.000.000.000.00 0.00 0.0000
21-11-20190.000.000.000.00 0.00 0.0000
20-11-20191.641.761.641.76 -0.03 -1.685,0008
19-11-20191.791.791.791.79 0.09 5.291000
18-11-20191.701.791.701.70 -0.08 -4.4914,70026
15-11-20191.601.781.601.78 -0.01 -0.5611,50018
14-11-20190.000.000.000.00 0.00 0.0000
13-11-20191.591.791.591.79 0.00 0.003,3005
12-11-20190.000.000.000.00 0.00 0.0000
11-11-20191.791.791.791.79 0.00 0.001,0002
08-11-20191.791.791.791.79 0.00 0.0010,10018
07-11-20191.791.791.791.79 -0.01 -0.569,00016
06-11-20190.000.000.000.00 0.00 0.00200
05-11-20191.801.801.781.80 0.10 5.882,6005
04-11-20191.601.701.601.70 0.10 6.2513,30021
01-11-20190.000.000.000.00 0.00 0.0000
31-10-20190.000.000.000.00 0.00 0.0000
30-10-20191.591.621.591.60 0.00 0.0046,50074
29-10-20191.601.601.601.60 0.00 0.0021,60035
28-10-20191.591.621.591.60 0.01 0.6317,10027
25-10-20191.601.601.571.59 -0.01 -0.6234,30055
24-10-20191.621.621.601.60 -0.02 -1.2370,128112
23-10-20191.641.641.611.62 -0.03 -1.8210,50017
22-10-20191.641.641.611.62 -0.03 -1.8210,50017
21-10-20191.651.651.651.65 0.00 0.001,5002
18-10-20190.000.000.000.00 0.00 0.0000
17-10-20191.641.651.631.65 0.05 3.1228,60047
16-10-20191.601.681.601.60 -0.05 -3.0322,70036
15-10-20191.701.701.581.65 -0.15 -8.33161,500261
11-10-20191.811.821.801.80 0.00 0.0025,00045
10-10-20190.000.000.000.00 0.00 0.0000
09-10-20191.801.801.801.80 0.02 1.123,1006
08-10-20191.731.781.731.78 0.07 4.093,4006
07-10-20191.601.711.601.71 -0.07 -3.9327,10045
04-10-20190.000.000.000.00 0.00 0.0000
03-10-20190.000.000.000.00 0.00 0.0000
02-10-20190.000.000.000.00 0.00 0.0000
01-10-20191.751.781.751.78 0.03 1.716,40011
30-09-20191.751.751.751.75 0.03 1.745,0019
27-09-20191.701.731.701.72 0.04 2.3825,10043
26-09-20191.661.681.661.68 0.02 1.201,2002
25-09-20191.741.741.651.66 -0.07 -4.0578,200130
24-09-20191.731.731.731.73 -0.01 -0.572000
23-09-20191.801.801.741.74 -0.05 -2.79127,200224
20-09-20191.801.801.791.79 -0.01 -0.566,90012
19-09-20191.821.821.791.80 -0.02 -1.10106,800192
18-09-20191.831.831.821.82 -0.01 -0.5543,10079
17-09-20191.841.841.831.83 -0.01 -0.5411,10020
16-09-20191.861.881.831.84 0.00 0.0045,20084
13-09-20191.851.851.841.84 -0.01 -0.5422,20041
12-09-20191.851.851.851.85 0.00 0.0022,40041
11-09-20191.871.871.851.85 -0.03 -1.609,80018
10-09-20191.901.901.881.88 0.00 0.0013,60026
09-09-20191.901.901.881.88 0.03 1.6214,70028
06-09-20191.901.901.851.85 -0.05 -2.636,90113
05-09-20191.911.911.901.90 0.00 0.0015,00429
04-09-20190.000.000.000.00 0.00 0.0000
03-09-20191.841.901.841.90 0.00 0.002000
02-09-20191.921.921.901.90 0.00 0.0015,20029
30-08-20191.921.921.901.90 -0.01 -0.5231,10059
29-08-20191.921.921.911.91 0.00 0.0012,50024
28-08-20191.921.931.901.91 0.01 0.5332,70063
27-08-20191.921.921.851.90 -0.01 -0.5221,60040
26-08-20191.841.911.841.91 -0.04 -2.0533,90062
23-08-20192.002.001.951.95 0.00 0.0040,00080
22-08-20191.871.951.871.95 0.00 0.0028,30053
21-08-20191.851.951.851.95 0.00 0.0012,30023
20-08-20190.000.000.000.00 0.00 0.0000
19-08-20191.951.951.951.95 0.03 1.561000
16-08-20190.000.000.000.00 0.00 0.0000
15-08-20191.801.921.801.92 0.05 2.6712,20022
14-08-20191.971.971.871.87 -0.07 -3.612,2004
13-08-20190.000.000.000.00 0.00 0.0000
09-08-20191.951.951.941.94 -0.03 -1.5227,00053
08-08-20191.971.971.971.97 0.00 0.005,00010
07-08-20191.961.971.961.97 0.02 1.0313,40426
06-08-20191.911.951.911.95 0.00 0.0072,508141
05-08-20191.971.971.951.95 -0.01 -0.51125,100244
02-08-20191.981.981.931.96 -0.06 -2.97238,700465
01-08-20192.002.022.002.02 0.02 1.0050,000100
31-07-20192.002.002.002.00 0.00 0.0020,00040
30-07-20192.022.022.002.00 -0.04 -1.9633,10067
26-07-20192.042.042.042.04 -0.02 -0.9730,00061
25-07-20192.022.062.022.06 0.04 1.98136,000277
24-07-20192.002.042.002.02 0.00 0.00324,900658
23-07-20192.022.022.022.02 -0.02 -0.98132,501268
22-07-20192.002.042.002.04 0.00 0.0056,800115
19-07-20192.022.042.002.04 0.04 2.00189,900383
18-07-20191.962.041.962.00 0.03 1.52782,1001,568
17-07-20191.961.971.941.97 -0.01 -0.51130,300254
15-07-20192.002.001.981.98 0.00 0.0014,10028
12-07-20191.981.991.971.98 -0.01 -0.5037,40074
11-07-20191.981.991.951.99 0.00 0.00250,100493
10-07-20191.971.991.971.99 0.04 2.0569,900139
09-07-20191.992.001.951.95 -0.04 -2.01237,920469
08-07-20191.981.991.971.99 0.01 0.5122,40044
05-07-20191.971.981.971.98 0.01 0.5194,900187
04-07-20191.971.971.971.97 0.00 0.005,32610
03-07-20191.961.971.961.97 0.00 0.0034,20067
02-07-20191.961.971.951.97 0.01 0.5170,101137
01-07-20191.941.961.941.96 0.01 0.5118,00035
28-06-20191.961.961.931.95 -0.01 -0.51336,000654
27-06-20191.981.981.961.96 -0.04 -2.00137,500271
26-06-20191.982.001.982.00 0.00 0.0066,500132
25-06-20192.002.002.002.00 0.00 0.0016,00032
24-06-20191.982.001.982.00 0.00 0.003,1006
21-06-20192.022.021.992.00 0.00 0.0084,000168
20-06-20192.002.002.002.00 0.00 0.0078,500157
19-06-20192.022.021.982.00 -0.06 -2.91366,500730
18-06-20190.000.000.000.00 0.00 0.0000
17-06-20192.042.062.042.06 0.00 0.009,70020
14-06-20192.042.062.042.06 0.02 0.9810,20021
13-06-20192.022.042.022.04 0.02 0.9910,10120
12-06-20192.022.022.022.02 0.00 0.001000
11-06-20192.042.042.022.02 0.00 0.00120,100243
10-06-20192.002.042.002.02 0.00 0.00101,700205
07-06-20192.002.022.002.02 0.00 0.00294,700589
06-06-20192.042.042.002.02 -0.04 -1.94237,300479
05-06-20192.002.062.002.06 0.06 3.00463,600945
04-06-20192.122.122.002.00 -0.10 -4.763,746,1237,649
31-05-20192.102.102.102.10 0.00 0.00362,800762
30-05-20192.102.102.102.10 0.00 0.00355,000746
29-05-20192.102.102.102.10 0.00 0.00588,0301,235
28-05-20192.102.122.102.10 0.00 0.0050,700106
27-05-20192.102.122.102.10 0.00 0.00169,500357
24-05-20192.102.102.102.10 0.00 0.00134,200282
23-05-20192.122.122.102.10 0.00 0.00340,000720
22-05-20192.102.102.102.10 0.00 0.00250,000525
21-05-20192.102.102.102.10 -0.02 -0.941,355,0002,846
17-05-20192.102.122.102.12 0.02 0.95331,800697
16-05-20192.102.102.102.10 0.00 0.001,782,0003,742
15-05-20192.102.102.102.10 -0.02 -0.941,330,9002,795
14-05-20192.102.122.102.12 0.02 0.951,100,8002,312
13-05-20192.102.102.102.10 0.00 0.001,237,0002,598
10-05-20192.102.122.082.10 0.00 0.001,380,5002,899
09-05-20192.102.102.082.10 0.00 0.001,754,0533,683
08-05-20192.102.102.102.10 0.00 0.00253,400532
07-05-20192.102.102.102.10 0.00 0.00552,0001,159
06-05-20192.102.122.102.10 0.00 0.00408,200858
03-05-20192.102.122.102.10 0.00 0.00408,200858

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

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