-->

MATI 0 ( 0.00 0.00% )

บริษัท มติชน จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ MATI “ ย้อนหลัง

แสดง ราคาหุ้น “ MATI “ ย้อนหลัง
บริษัท มติชน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20190.000.000.000.00 0.00 0.0000
09-09-20190.000.000.000.00 0.00 0.0000
06-09-20190.000.000.000.00 0.00 0.0010
05-09-20194.964.964.964.96 0.26 5.531001
04-09-20194.704.704.704.70 -0.28 -5.623001
03-09-20194.984.984.984.98 0.22 4.621001
02-09-20194.504.804.504.76 0.08 1.7112,00556
30-08-20190.000.000.000.00 0.00 0.0000
29-08-20190.000.000.000.00 0.00 0.0000
28-08-20190.000.000.000.00 0.00 0.0000
27-08-20194.504.684.504.68 0.00 0.007003
26-08-20194.644.804.444.68 -0.08 -1.6822,800103
23-08-20194.504.764.504.76 0.12 2.5929,399134
22-08-20190.000.000.000.00 0.00 0.0000
21-08-20190.000.000.000.00 0.00 0.0000
20-08-20190.000.000.000.00 0.00 0.0000
19-08-20194.644.644.644.64 -0.10 -2.111,0005
16-08-20190.000.000.000.00 0.00 0.0000
15-08-20190.000.000.000.00 0.00 0.0000
14-08-20190.000.000.000.00 0.00 0.0000
13-08-20194.744.744.744.74 0.00 0.005,00024
09-08-20194.764.764.744.74 -0.06 -1.253,00014
08-08-20194.764.804.764.80 0.04 0.841,9009
07-08-20194.764.764.764.76 -0.02 -0.421000
06-08-20190.000.000.000.00 0.00 0.0000
05-08-20190.000.000.000.00 0.00 0.0000
02-08-20190.000.000.000.00 0.00 0.0000
01-08-20194.784.784.784.78 -0.02 -0.424002
31-07-20190.000.000.000.00 0.00 0.0000
30-07-20190.000.000.000.00 0.00 0.0000
26-07-20190.000.000.000.00 0.00 0.0000
25-07-20194.604.804.604.80 -0.35 -6.805002
24-07-20190.000.000.000.00 0.00 0.0000
23-07-20190.000.000.000.00 0.00 0.0000
22-07-20195.155.155.155.15 0.00 0.004002
19-07-20190.000.000.000.00 0.00 0.0000
18-07-20195.155.155.155.15 0.00 0.001001
17-07-20190.000.000.000.00 0.00 0.0010
15-07-20190.000.000.000.00 0.00 0.0000
12-07-20190.000.000.000.00 0.00 0.0000
11-07-20190.000.000.000.00 0.00 0.0000
10-07-20195.155.155.155.15 0.00 0.001001
09-07-20190.000.000.000.00 0.00 0.0000
08-07-20195.155.155.155.15 0.23 4.672001
05-07-20190.000.000.000.00 0.00 0.0000
04-07-20194.924.924.924.92 -0.04 -0.815,00025
03-07-20195.005.004.964.96 0.04 0.811,4007
02-07-20190.000.000.000.00 0.00 0.0000
01-07-20194.924.924.924.92 -0.08 -1.601301
28-06-20190.000.000.000.00 0.00 0.0000
27-06-20195.005.005.005.00 -0.20 -3.855003
26-06-20195.205.205.205.20 0.00 0.0010,30054
25-06-20195.155.205.155.20 0.00 0.002,30012
24-06-20190.000.000.000.00 0.00 0.0000
21-06-20190.000.000.000.00 0.00 0.0010
20-06-20195.205.205.205.20 0.05 0.971001
19-06-20195.005.205.005.15 0.23 4.6717,20087
18-06-20190.000.000.000.00 0.00 0.0000
17-06-20190.000.000.000.00 0.00 0.0000
14-06-20190.000.000.000.00 0.00 0.0000
13-06-20190.000.000.000.00 0.00 0.0000
12-06-20194.924.924.924.92 -0.18 -3.536003
11-06-20190.000.000.000.00 0.00 0.0000
10-06-20190.000.000.000.00 0.00 0.0000
07-06-20195.105.105.105.10 0.00 0.001,0005
06-06-20190.000.000.000.00 0.00 0.0040
05-06-20195.055.105.055.10 0.00 0.0018,90096
04-06-20190.000.000.000.00 0.00 0.0040
31-05-20195.055.205.055.10 0.00 0.0011,20058
30-05-20195.205.205.005.10 0.32 6.694,30022
29-05-20190.000.000.000.00 0.00 0.0000
28-05-20190.000.000.000.00 0.00 0.0000
27-05-20194.784.784.784.78 0.02 0.421000
24-05-20194.764.764.764.76 -0.04 -0.831000
23-05-20190.000.000.000.00 0.00 0.0000
22-05-20194.804.804.804.80 0.02 0.42190,500914
21-05-20194.784.904.784.78 -0.22 -4.40200,600966
17-05-20190.000.000.000.00 0.00 0.0000
16-05-20190.000.000.000.00 0.00 0.0000
15-05-20195.005.005.005.00 0.00 0.001001
14-05-20190.000.000.000.00 0.00 0.0000
13-05-20190.000.000.000.00 0.00 0.0000
10-05-20190.000.000.000.00 0.00 0.0000
09-05-20190.000.000.000.00 0.00 0.0000
08-05-20190.000.000.000.00 0.00 0.0000
07-05-20190.000.000.000.00 0.00 0.0000
06-05-20195.005.005.005.00 -0.15 -2.9110,90055
03-05-20195.005.005.005.00 -0.15 -2.9110,90055
02-05-20190.000.000.000.00 0.00 0.0000
30-04-20195.355.355.155.15 0.10 1.982,10011
29-04-20195.055.055.055.05 -0.30 -5.6111,30057
26-04-20190.000.000.000.00 0.00 0.0000
25-04-20190.000.000.000.00 0.00 0.0000
24-04-20190.000.000.000.00 0.00 0.0000
23-04-20190.000.000.000.00 0.00 0.0000
22-04-20195.005.355.005.35 0.15 2.882,10011
19-04-20195.205.205.205.20 0.10 1.961001
18-04-20195.105.105.105.10 -0.30 -5.561041
17-04-20195.355.405.355.40 0.10 1.896003
12-04-20195.005.305.005.30 0.05 0.952001
11-04-20195.255.255.255.25 0.00 0.002,20012
10-04-20195.255.255.255.25 0.25 5.002001
09-04-20195.005.005.005.00 -0.35 -6.541001
05-04-20190.000.000.000.00 0.00 0.0000
04-04-20190.000.000.000.00 0.00 0.0000
03-04-20190.000.000.000.00 0.00 0.0000
02-04-20195.355.355.355.35 0.00 0.004002
01-04-20195.355.355.355.35 0.00 0.001001
29-03-20195.205.355.205.35 0.15 2.888,20043
28-03-20190.000.000.000.00 0.00 0.0000
27-03-20190.000.000.000.00 0.00 0.0000
26-03-20195.105.205.105.20 0.05 0.974,10021
25-03-20194.885.154.885.15 0.25 5.10141,200722
22-03-20194.904.904.904.90 0.02 0.4115,00074
21-03-20194.884.884.884.88 -0.06 -1.211000
20-03-20194.944.944.944.94 0.00 0.008,80043
19-03-20194.884.944.884.94 0.02 0.4131,200153
18-03-20190.000.000.000.00 0.00 0.0000
15-03-20194.924.924.924.92 -0.02 -0.405,00025
14-03-20194.944.944.944.94 -0.04 -0.805,00025
13-03-20194.944.984.924.98 0.02 0.4018,40091
12-03-20194.924.964.924.96 -0.14 -2.757003
11-03-20190.000.000.000.00 0.00 0.0000
08-03-20195.155.155.105.10 0.10 2.005,30027
07-03-20190.000.000.000.00 0.00 0.0000
06-03-20190.000.000.000.00 0.00 0.0000
05-03-20194.905.154.905.00 0.08 1.6375,000381
04-03-20194.904.924.904.92 0.00 0.001,1005
01-03-20194.904.924.904.92 0.02 0.411,2006
28-02-20194.884.904.884.90 0.04 0.825002
27-02-20194.864.864.864.86 0.02 0.411000
26-02-20194.844.844.844.84 -0.02 -0.411000
25-02-20194.905.004.864.86 -0.04 -0.823,20016
22-02-20190.000.000.000.00 0.00 0.0000
21-02-20194.904.904.904.90 -0.06 -1.213001
20-02-20190.000.000.000.00 0.00 0.0000
18-02-20190.000.000.000.00 0.00 0.0000
15-02-20194.964.964.964.96 0.06 1.228004
14-02-20190.000.000.000.00 0.00 0.0000
13-02-20194.904.904.904.90 0.00 0.002001
12-02-20195.005.004.904.90 -0.06 -1.212001
11-02-20194.964.964.964.96 0.00 0.001001
08-02-20194.964.964.964.96 -0.02 -0.401001
07-02-20194.905.004.804.98 -0.02 -0.4060,800302
06-02-20190.000.000.000.00 0.00 0.0000
05-02-20195.005.005.005.00 0.10 2.041001
04-02-20195.005.004.904.90 -0.15 -2.97103,600508
01-02-20195.005.055.005.05 0.13 2.642001
31-01-20194.924.924.924.92 -0.18 -3.533,50017
30-01-20190.000.000.000.00 0.00 0.0000
29-01-20190.000.000.000.00 0.00 0.0000
28-01-20190.000.000.000.00 0.00 0.0000
25-01-20195.155.155.105.10 -0.05 -0.972,10011
24-01-20190.000.000.000.00 0.00 0.0000
23-01-20195.105.155.105.15 0.05 0.9820,000102
22-01-20190.000.000.000.00 0.00 0.0000
21-01-20190.000.000.000.00 0.00 0.0080
17-01-20190.000.000.000.00 0.00 0.0000
16-01-20194.965.104.965.10 0.00 0.006,00030
15-01-20194.965.104.965.10 0.00 0.0021,000105
14-01-20195.105.105.105.10 0.00 0.0011,50059
11-01-20195.105.105.105.10 0.10 2.001001
10-01-20190.000.000.000.00 0.00 0.0000
09-01-20190.000.000.000.00 0.00 0.0000
08-01-20195.005.105.005.00 -0.15 -2.9127,000135
07-01-20190.000.000.000.00 0.00 0.0000
04-01-20195.055.205.055.15 0.10 1.98502,0002,594
03-01-20194.985.054.985.05 0.15 3.0611,70059
02-01-20190.000.000.000.00 0.00 0.0000
28-12-20184.904.904.904.90 -0.15 -2.971000
27-12-20185.055.055.055.05 0.00 0.008004
26-12-20180.000.000.000.00 0.00 0.0000
25-12-20185.055.055.055.05 0.09 1.815003
24-12-20184.944.964.944.96 0.08 1.642001
21-12-20184.884.884.884.88 -0.12 -2.401000
20-12-20184.925.004.905.00 0.06 1.218004
19-12-20184.944.944.944.94 -0.02 -0.401000
18-12-20184.964.964.964.96 0.00 0.002001
17-12-20184.964.964.964.96 -0.14 -2.752001
14-12-20180.000.000.000.00 0.00 0.0000
13-12-20180.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น “ MATI “ ย้อนหลัง บริษัท มติชน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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