MBAX 4 ( 0.06 1.45% )

บริษัท มัลติแบกซ์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ MBAX “ ย้อนหลัง

แสดง ราคาหุ้น “ MBAX “ ย้อนหลัง
บริษัท มัลติแบกซ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20204.144.224.104.20 0.06 1.45590,7642,462
25-05-20204.124.144.124.14 0.00 0.00149,021615
22-05-20204.104.144.104.14 0.04 0.98415,9601,712
21-05-20204.104.104.044.10 -0.02 -0.49244,374996
20-05-20204.124.144.084.12 0.00 0.00230,101944
19-05-20204.144.164.024.12 -0.02 -0.48367,5131,500
18-05-20204.144.224.104.14 0.00 0.00414,7001,712
15-05-20204.284.284.144.14 -0.08 -1.901,193,4045,009
14-05-20204.124.264.084.22 0.14 3.431,581,8906,595
13-05-20203.984.203.964.08 0.12 3.033,449,94114,110
12-05-20203.683.963.683.96 0.28 7.61617,4812,378
11-05-20203.603.683.563.68 0.10 2.79164,320594
08-05-20203.563.623.523.58 0.02 0.56147,911525
07-05-20203.303.583.303.56 0.26 7.88470,2171,637
05-05-20203.103.323.103.30 0.18 5.77269,312862
30-04-20203.103.123.023.12 0.02 0.6527,80186
29-04-20203.123.123.103.10 0.00 0.0020,40063
28-04-20203.043.123.023.10 0.02 0.6553,100162
27-04-20203.083.123.003.08 0.00 0.00255,800784
24-04-20203.083.083.043.08 0.00 0.0057,755177
23-04-20203.023.083.003.08 0.06 1.99128,900394
22-04-20203.103.103.003.02 -0.02 -0.66268,004815
21-04-20202.723.082.723.04 0.32 11.761,213,9023,604
20-04-20202.682.722.662.72 0.04 1.49159,300426
17-04-20202.662.682.662.68 0.02 0.75103,901277
16-04-20202.682.682.662.66 -0.02 -0.75172,302459
15-04-20202.682.682.642.68 0.00 0.00114,100303
14-04-20202.682.682.662.68 0.00 0.0029,65079
13-04-20202.682.682.642.68 0.00 0.0096,700257
10-04-20202.682.682.642.68 0.00 0.00265,301705
09-04-20202.682.722.642.68 -0.02 -0.74218,301581
08-04-20202.682.702.662.70 0.00 0.0090,100240
07-04-20202.662.702.662.70 -0.08 -2.88126,401338
03-04-20202.782.802.762.78 0.04 1.46283,400785
02-04-20202.742.762.722.74 0.00 0.0096,510265
01-04-20202.702.742.682.74 0.04 1.4845,976124
31-03-20202.722.722.682.70 -0.02 -0.74215,884580
30-03-20202.722.722.662.72 0.00 0.0029,00078
27-03-20202.722.782.602.72 -0.02 -0.73105,842282
26-03-20202.782.782.702.74 -0.02 -0.7214,50040
25-03-20202.722.782.722.76 -0.02 -0.728,70024
24-03-20202.802.802.722.78 0.06 2.213,2009
23-03-20202.822.822.722.72 -0.10 -3.5542,458116
20-03-20202.902.902.802.82 -0.10 -3.42132,507374
19-03-20202.963.002.902.92 0.06 2.10258,304763
18-03-20202.762.962.742.86 0.10 3.6226,90077
17-03-20202.682.762.682.76 0.02 0.7312,92035
16-03-20202.762.762.722.74 0.00 0.0026,90073
13-03-20202.782.802.702.74 -0.04 -1.4491,620251
12-03-20202.862.862.782.78 -0.10 -3.4760,700171
11-03-20202.902.902.862.88 0.02 0.708,60025
10-03-20202.902.982.862.86 -0.06 -2.0529,20084
09-03-20202.942.942.882.92 -0.06 -2.0111,00132
06-03-20202.982.982.982.98 0.00 0.005001
05-03-20202.942.982.922.98 0.02 0.682,4007
04-03-20202.922.962.922.96 0.02 0.684,60014
03-03-20202.922.962.922.94 0.00 0.0012,40036
02-03-20202.803.002.802.94 0.00 0.0062,100177
28-02-20202.882.942.842.94 0.04 1.3817,50050
27-02-20202.842.902.842.90 0.08 2.8468,920197
26-02-20202.862.862.802.82 -0.04 -1.4023,30166
25-02-20202.922.982.862.86 -0.08 -2.7222,50064
24-02-20202.922.962.862.94 0.00 0.0025,40074
21-02-20202.942.962.922.94 -0.02 -0.684,10012
20-02-20200.000.000.000.00 0.00 0.0000
19-02-20202.942.962.922.96 0.00 0.00188,000553
18-02-20202.942.962.922.96 -0.02 -0.6726,50078
17-02-20202.942.982.942.98 0.02 0.6823,30069
14-02-20202.982.982.902.96 0.02 0.6825,00073
13-02-20202.942.982.942.94 -0.02 -0.685,60016
12-02-20202.943.002.922.96 0.00 0.0031,70093
11-02-20202.942.962.922.96 0.00 0.0013,50040
07-02-20202.942.962.922.96 0.00 0.0051,700151
06-02-20202.942.962.922.96 -0.02 -0.679,50028
05-02-20202.942.982.922.98 0.00 0.001,4004
04-02-20202.982.982.982.98 0.00 0.001,2004
03-02-20202.922.982.862.98 0.02 0.6835,700104
31-01-20202.922.962.902.96 0.00 0.0021,80064
30-01-20202.942.962.942.96 0.00 0.0010,20030
29-01-20202.862.962.862.96 0.10 3.5032,20093
28-01-20202.943.022.862.86 -0.10 -3.3826,40076
27-01-20202.982.982.942.96 -0.04 -1.334,11412
24-01-20202.943.002.943.00 0.06 2.047,40022
23-01-20202.963.002.902.94 -0.02 -0.6820,50160
22-01-20202.982.982.902.96 -0.04 -1.3373,000215
21-01-20202.963.002.963.00 0.00 0.005001
20-01-20202.943.002.923.00 0.04 1.351,7005
17-01-20202.942.982.942.96 0.04 1.377,20021
16-01-20202.963.002.902.92 -0.06 -2.0135,600104
15-01-20202.923.022.922.98 -0.02 -0.6712,92338
14-01-20203.003.002.983.00 -0.02 -0.663,80011
13-01-20202.983.042.963.02 0.02 0.673,1009
10-01-20202.983.002.903.00 0.00 0.0057,300167
09-01-20202.983.002.963.00 0.00 0.003,60011
08-01-20203.023.022.943.00 -0.06 -1.9622,00066
07-01-20203.023.063.003.06 0.04 1.322,5008
06-01-20203.063.062.963.02 -0.04 -1.3128,00084
03-01-20203.083.103.003.06 -0.04 -1.2956,150171
02-01-20203.103.103.043.10 0.00 0.0016,65151
30-12-20193.103.183.023.10 0.06 1.9754,000169
27-12-20193.043.043.023.04 0.00 0.005002
26-12-20193.043.043.023.04 -0.02 -0.659,90030
25-12-20193.023.103.023.06 0.02 0.663,1009
24-12-20192.983.042.983.04 0.04 1.3313,70141
23-12-20193.023.043.003.00 -0.04 -1.324,98315
20-12-20193.043.043.023.04 0.00 0.005,50017
19-12-20193.043.043.023.04 -0.02 -0.653,60011
18-12-20193.003.102.963.06 0.06 2.007,40022
17-12-20192.943.002.943.00 0.02 0.673,60011
16-12-20192.942.982.922.98 0.02 0.684,40013
13-12-20192.942.982.942.96 0.02 0.683,90012
12-12-20192.902.942.862.94 0.04 1.385,20015
11-12-20192.902.922.862.90 0.00 0.001,7005
10-12-20192.822.962.782.90 0.04 1.4020,80059
09-12-20192.822.962.782.90 0.04 1.4020,80059
06-12-20192.822.862.822.86 0.04 1.423,3009
05-12-20192.822.822.802.82 -0.04 -1.408,63524
04-12-20192.822.822.802.82 -0.04 -1.408,63524
03-12-20192.782.862.762.86 0.02 0.7023,50066
02-12-20192.782.882.662.84 0.06 2.1663,200173
29-11-20192.783.102.782.78 -0.36 -11.46115,400323
28-11-20192.683.142.663.14 0.46 17.1641,800121
27-11-20192.662.782.622.68 -0.02 -0.74103,300275
26-11-20192.702.702.662.70 0.00 0.0021,10057
25-11-20192.682.702.682.70 0.00 0.009,50026
22-11-20192.782.822.642.70 -0.10 -3.5752,600143
21-11-20192.782.802.762.80 -0.02 -0.718,70024
20-11-20192.742.822.742.82 0.00 0.0027,10076
19-11-20192.822.822.662.82 -0.02 -0.7040,000109
18-11-20192.822.842.822.84 0.00 0.0028,80082
15-11-20192.822.962.822.84 0.02 0.7117,90051
14-11-20193.203.282.342.82 -0.52 -15.57656,8001,867
13-11-20193.563.563.003.34 -0.26 -7.22157,200510
12-11-20193.603.603.523.60 0.06 1.696,60024
11-11-20193.523.563.483.54 -0.02 -0.5626,70094
08-11-20193.463.563.423.56 0.06 1.7117,50061
07-11-20193.443.583.423.50 0.04 1.1623,40080
06-11-20193.383.503.363.46 -0.04 -1.1448,400164
05-11-20193.563.563.323.50 0.06 1.7422,70076
04-11-20193.383.763.383.44 0.04 1.189,40033
01-11-20193.383.403.323.40 0.00 0.0017,10058
31-10-20193.363.403.323.40 0.02 0.5916,20055
30-10-20193.363.403.303.38 0.00 0.0053,800179
29-10-20193.403.443.263.38 -0.02 -0.59105,500351
28-10-20193.803.883.403.40 -0.34 -9.09952,0003,469
25-10-20193.763.783.683.74 -0.04 -1.06127,100472
24-10-20193.803.803.723.78 -0.04 -1.0585,600321
23-10-20193.803.823.783.82 0.04 1.065,10019
22-10-20193.803.823.783.82 0.04 1.065,10019
21-10-20193.843.843.783.78 -0.08 -2.0711,10042
18-10-20193.823.863.803.86 0.02 0.526,90026
17-10-20193.803.843.803.84 0.00 0.003,80014
16-10-20193.823.863.803.84 0.02 0.5211,50044
15-10-20193.783.823.783.82 0.00 0.001,5006
11-10-20193.743.843.743.82 0.08 2.1421,00079
10-10-20193.743.743.723.74 0.00 0.0036,300135
09-10-20193.723.743.723.74 0.02 0.5432,200120
08-10-20193.703.743.703.72 0.00 0.0027,800103
07-10-20193.743.743.703.72 -0.02 -0.532,90011
04-10-20193.723.743.703.74 0.00 0.002,70010
03-10-20193.703.743.683.74 0.00 0.0017,30064
02-10-20193.703.743.703.74 0.00 0.003,50013
01-10-20193.723.743.703.74 0.00 0.0069,300257
30-09-20193.763.803.723.74 -0.04 -1.0614,30053
27-09-20193.743.783.663.78 0.04 1.0754,400202
26-09-20193.743.743.723.74 0.02 0.5424,50091
25-09-20193.743.763.723.72 -0.02 -0.5333,500125
24-09-20193.763.763.743.74 -0.04 -1.0617,50066
23-09-20193.763.783.743.78 0.00 0.002,90011
20-09-20193.783.803.743.78 -0.02 -0.5317,70067
19-09-20193.783.803.723.80 0.00 0.0051,200192
18-09-20193.803.823.723.80 -0.04 -1.04106,100400
17-09-20193.823.843.743.84 0.00 0.0043,700165
16-09-20193.803.863.803.84 0.04 1.0522,20085
13-09-20193.783.803.783.80 0.00 0.005,90022
12-09-20193.803.803.803.80 0.00 0.008,10031
11-09-20193.783.803.783.80 0.00 0.001,8007
10-09-20193.803.803.783.80 0.00 0.006,70025
09-09-20193.783.803.763.80 0.00 0.003,80014
06-09-20193.783.823.763.80 0.02 0.5380,201303
05-09-20193.783.803.783.78 0.02 0.5321,60082

แสดง ราคาหุ้น “ MBAX “ ย้อนหลัง บริษัท มัลติแบกซ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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