MATI 0 ( 0.00 0.00% )

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

ราคาหุ้น MATI ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-20210.000.000.000.00 0.00 0.0000
12-01-20214.484.584.484.58 0.00 0.001,0005
11-01-20210.000.000.000.00 0.00 0.0000
08-01-20214.584.584.584.58 -0.02 -0.432001
07-01-20210.000.000.000.00 0.00 0.0000
06-01-20210.000.000.000.00 0.00 0.0000
05-01-20210.000.000.000.00 0.00 0.0000
04-01-20214.224.604.224.60 0.18 4.078004
30-12-20204.424.424.424.42 0.00 0.001000
29-12-20204.424.424.424.42 0.00 0.002001
28-12-20204.404.424.304.42 0.02 0.4511,39149
25-12-20204.404.784.404.40 -0.22 -4.763,20015
24-12-20204.504.624.484.62 -0.16 -3.352,90013
23-12-20204.324.784.324.78 0.14 3.024,30019
22-12-20204.484.924.364.64 0.16 3.575,30024
21-12-20204.404.484.044.48 -0.02 -0.446,20027
18-12-20204.504.524.464.50 -0.38 -7.796,50029
17-12-20204.885.004.884.88 0.00 0.007,10035
16-12-20204.624.884.624.88 0.28 6.091,4007
15-12-20205.055.054.604.60 -0.36 -7.263,10116
14-12-20204.464.984.464.96 0.50 11.214,20120
11-12-20200.000.000.000.00 0.00 0.0000
10-12-20200.000.000.000.00 0.00 0.0000
09-12-20200.000.000.000.00 0.00 0.0000
08-12-20204.444.464.444.46 0.02 0.4533,900151
04-12-20204.444.464.444.44 0.00 0.007,00031
03-12-20204.444.444.424.44 0.00 0.0024,200107
02-12-20204.404.444.404.44 0.00 0.007003
01-12-20204.404.444.404.44 0.04 0.9131,700140
30-11-20204.404.424.364.40 0.00 0.0050,000220
27-11-20204.304.404.304.40 0.04 0.9245,000197
26-11-20204.304.364.224.36 0.06 1.4054,800237
25-11-20204.304.304.304.30 0.00 0.004,60020
24-11-20204.304.304.304.30 0.00 0.004,30018
23-11-20204.304.304.304.30 0.00 0.006003
20-11-20204.124.304.124.30 0.00 0.008003
19-11-20200.000.000.000.00 0.00 0.0000
18-11-20204.224.304.224.30 0.08 1.9048,000206
17-11-20204.104.384.104.22 0.04 0.965,50023
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
10-11-20204.244.244.184.18 -0.10 -2.345002
09-11-20204.284.284.284.28 0.16 3.881000
06-11-20200.000.000.000.00 0.00 0.0000
05-11-20204.304.304.124.12 -0.20 -4.635002
04-11-20204.384.404.324.32 0.06 1.413001
03-11-20204.264.284.264.26 0.26 6.503011
02-11-20200.000.000.000.00 0.00 0.0000
30-10-20204.004.004.004.00 0.10 2.562,90012
29-10-20203.923.923.903.90 0.00 0.001,7007
28-10-20203.903.903.903.90 0.08 2.091,2005
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20203.823.823.823.82 0.00 0.001,0004
22-10-20203.823.823.823.82 -0.02 -0.521,0004
21-10-20200.000.000.000.00 0.00 0.0000
20-10-20200.000.000.000.00 0.00 0.0000
19-10-20204.004.003.843.84 0.02 0.524,10016
16-10-20200.000.000.000.00 0.00 0.0000
15-10-20203.843.843.823.82 -0.18 -4.502,70110
14-10-20204.004.004.004.00 0.00 0.002,3009
12-10-20200.000.000.000.00 0.00 0.0000
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20204.104.103.824.00 0.00 0.004002
07-10-20204.004.004.004.00 0.00 0.001000
06-10-20204.004.004.004.00 -0.40 -9.092001
05-10-20204.404.404.404.40 0.38 9.452001
02-10-20200.000.000.000.00 0.00 0.0000
01-10-20200.000.000.000.00 0.00 0.0000
30-09-20204.004.044.004.02 -0.42 -9.461,4006
29-09-20204.444.444.444.44 0.44 11.003001
28-09-20200.000.000.000.00 0.00 0.0000
25-09-20204.004.004.004.00 0.00 0.0023,60094
24-09-20204.004.004.004.00 -0.04 -0.991,1004
22-09-20200.000.000.000.00 0.00 0.0000
21-09-20200.000.000.000.00 0.00 0.0000
18-09-20204.044.044.044.04 0.04 1.001,0004
17-09-20204.004.004.004.00 0.14 3.632001
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20203.863.863.863.86 -0.14 -3.501000
14-09-20200.000.000.000.00 0.00 0.0010
11-09-20204.004.004.004.00 0.00 0.005002
10-09-20200.000.000.000.00 0.00 0.0000
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20204.004.004.004.00 0.00 0.004,30017
02-09-20204.004.004.004.00 0.00 0.001000
01-09-20204.004.004.004.00 0.00 0.002001
31-08-20204.004.004.004.00 -0.10 -2.443,50014
28-08-20204.104.104.104.10 0.00 0.001,2005
27-08-20203.824.103.824.10 0.06 1.4914,30059
26-08-20203.964.043.964.04 0.12 3.061,5006
25-08-20203.803.923.803.92 0.12 3.162001
24-08-20203.803.803.803.80 -0.06 -1.551000
21-08-20203.843.863.843.86 0.06 1.582001
20-08-20203.803.803.803.80 -0.08 -2.063001
19-08-20204.184.183.883.88 0.00 0.007003
18-08-20200.000.000.000.00 0.00 0.0000
17-08-20203.883.883.883.88 -0.12 -3.001000
14-08-20203.884.003.884.00 0.00 0.002001
13-08-20200.000.000.000.00 0.00 0.0000
11-08-20204.004.004.004.00 -0.08 -1.9625,900104
10-08-20203.844.083.844.08 0.22 5.708003
07-08-20203.863.863.863.86 -0.28 -6.761,2005
06-08-20203.864.143.864.14 0.26 6.709004
05-08-20203.883.883.883.88 -0.20 -4.902001
04-08-20203.884.083.884.08 0.24 6.252,1008
03-08-20203.864.163.843.84 0.02 0.523,80015
31-07-20203.923.963.823.82 -0.12 -3.056,50025
30-07-20204.044.083.903.94 -0.12 -2.9637,500147
29-07-20204.104.124.004.06 -0.02 -0.493,40014
24-07-20204.204.204.084.08 -0.70 -14.6498,900406
23-07-20204.384.784.384.78 0.40 9.131,2005
22-07-20200.000.000.000.00 0.00 0.0000
21-07-20200.000.000.000.00 0.00 0.0000
20-07-20204.084.384.004.38 0.18 4.29100,200401
17-07-20204.204.204.204.20 0.00 0.005,00021
16-07-20204.204.224.204.20 -0.58 -12.131,0004
15-07-20204.144.784.144.78 0.56 13.271,6007
14-07-20204.224.224.224.22 0.00 0.001,1005
13-07-20204.224.224.224.22 0.02 0.481,0004
10-07-20204.204.204.204.20 0.00 0.0012,00050
09-07-20200.000.000.000.00 0.00 0.0000
08-07-20204.144.204.144.20 0.12 2.9437,300155
07-07-20204.024.144.004.08 -0.52 -11.30127,701517
03-07-20204.604.604.604.60 0.38 9.002001
03-07-20204.604.604.604.60 0.38 9.002001
02-07-20200.000.000.000.00 0.00 0.0000
02-07-20200.000.000.000.00 0.00 0.0000
01-07-20200.000.000.000.00 0.00 0.0000
01-07-20200.000.000.000.00 0.00 0.0000
30-06-20200.000.000.000.00 0.00 0.0000
29-06-20200.000.000.000.00 0.00 0.0000
26-06-20204.264.264.224.22 0.00 0.006,20026
25-06-20204.224.224.224.22 -0.50 -10.591000
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
19-06-20200.000.000.000.00 0.00 0.0000
18-06-20200.000.000.000.00 0.00 0.0000
17-06-20204.304.724.304.72 -0.08 -1.672001
17-06-20204.304.724.304.72 -0.08 -1.672001
16-06-20200.000.000.000.00 0.00 0.0000
15-06-20200.000.000.000.00 0.00 0.0000
12-06-20200.000.000.000.00 0.00 0.0000
11-06-20200.000.000.000.00 0.00 0.0000
10-06-20200.000.000.000.00 0.00 0.0000
09-06-20200.000.000.000.00 0.00 0.0020
08-06-20204.804.804.804.80 0.00 0.001,0005
08-06-20204.804.804.804.80 0.00 0.001,0005
05-06-20204.564.804.564.80 0.24 5.262,20010
04-06-20204.564.564.564.56 -0.30 -6.171,5497
03-06-20200.000.000.000.00 0.00 0.0000
02-06-20200.000.000.000.00 0.00 0.0000
01-06-20204.204.864.204.86 0.46 10.451,7008
29-05-20204.404.864.404.40 -0.20 -4.3516,24672
28-05-20204.604.984.604.60 0.00 0.007,20033
27-05-20204.284.604.284.60 0.40 9.5210,10043
26-05-20204.184.284.184.20 -0.08 -1.8710,90046
25-05-20204.304.504.244.28 -0.70 -14.0637,800162
22-05-20200.000.000.000.00 0.00 0.0000
21-05-20200.000.000.000.00 0.00 0.0000
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
14-05-20204.984.984.984.98 0.32 6.872001
13-05-20200.000.000.000.00 0.00 0.0000
12-05-20204.664.664.664.66 0.00 0.0010,00047
11-05-20204.664.664.444.66 -0.10 -2.103,80018
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
30-04-20200.000.000.000.00 0.00 0.0000
29-04-20200.000.000.000.00 0.00 0.0000
28-04-20200.000.000.000.00 0.00 0.0000
27-04-20200.000.000.000.00 0.00 0.0000
24-04-20204.324.764.324.76 -0.04 -0.839004
23-04-20204.744.804.744.80 0.06 1.2721,200101
22-04-20204.744.744.744.74 0.02 0.425002
21-04-20200.000.000.000.00 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