-->

MBAX 4 ( 0.08 2.14% )

บริษัท มัลติแบกซ์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ MBAX “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20193.803.803.723.76 -0.04 -1.0563,800241
03-09-20193.803.823.803.80 0.00 0.001,0004
02-09-20193.803.823.803.80 -0.02 -0.5221,70082
30-08-20193.823.843.783.82 0.00 0.0032,700124
29-08-20193.823.823.783.82 0.00 0.0039,200149
28-08-20193.843.843.803.82 0.02 0.533,60014
27-08-20193.823.823.783.80 0.00 0.0037,000140
26-08-20193.803.823.803.80 -0.02 -0.5232,500124
23-08-20193.823.863.803.82 -0.04 -1.0458,500224
22-08-20193.803.883.803.86 -0.08 -2.03140,600538
21-08-20193.943.963.923.94 0.00 0.0069,900275
20-08-20193.923.943.923.94 0.00 0.0012,32348
19-08-20193.883.943.883.94 0.00 0.00166,900653
16-08-20193.903.943.903.94 0.04 1.03156,400612
15-08-20193.883.903.863.90 0.00 0.0056,200218
14-08-20193.903.923.863.90 0.00 0.00104,300405
13-08-20193.883.903.863.90 0.02 0.52126,000487
09-08-20193.943.963.843.88 -0.08 -2.02405,2001,571
08-08-20193.943.963.923.96 0.00 0.0066,200260
07-08-20193.963.963.943.96 -0.02 -0.5036,113143
06-08-20193.983.983.963.98 0.00 0.0014,20057
05-08-20193.943.983.943.98 0.02 0.518,30033
02-08-20193.943.963.923.96 0.00 0.0035,600140
01-08-20193.943.963.943.96 0.02 0.5178,300309
31-07-20193.963.983.943.94 -0.04 -1.0144,900177
30-07-20193.964.003.943.98 0.04 1.0248,500191
26-07-20193.984.003.943.94 -0.04 -1.0135,310140
25-07-20193.984.003.943.98 0.00 0.0062,800249
24-07-20194.004.003.963.98 -0.02 -0.5064,269256
23-07-20194.004.003.984.00 0.02 0.5053,300212
22-07-20193.984.003.943.98 0.00 0.0068,300270
19-07-20193.984.023.983.98 0.00 0.00222,200888
18-07-20193.983.983.963.98 0.00 0.0027,000107
17-07-20193.963.983.943.98 0.02 0.5128,601113
15-07-20193.983.983.963.96 -0.02 -0.5053,201211
12-07-20193.964.003.943.98 0.02 0.5140,500161
11-07-20194.004.003.943.96 -0.04 -1.00304,7001,204
10-07-20193.984.003.984.00 0.00 0.0034,500137
09-07-20194.004.003.964.00 0.00 0.0033,000131
08-07-20193.984.003.984.00 0.00 0.0068,200271
05-07-20194.004.023.944.00 0.02 0.5083,700333
04-07-20193.984.003.943.98 0.00 0.0066,400263
03-07-20193.984.003.963.98 0.00 0.0056,336225
02-07-20193.984.003.963.98 0.00 0.0022,00087
01-07-20193.963.983.943.98 0.02 0.5136,501145
28-06-20193.963.983.963.96 0.00 0.0073,800292
27-06-20193.984.003.963.96 0.00 0.00129,800515
26-06-20193.963.983.963.96 0.00 0.0026,000103
25-06-20193.963.983.943.96 0.00 0.0077,500306
24-06-20193.963.963.963.96 0.00 0.0024,00095
21-06-20193.963.963.943.96 0.00 0.00136,800539
20-06-20193.943.963.943.96 0.00 0.0060,800240
19-06-20193.963.963.943.96 0.00 0.0086,400342
18-06-20193.943.963.943.96 0.02 0.5175,700298
17-06-20193.963.963.943.94 -0.02 -0.5135,800141
14-06-20193.963.963.943.96 0.00 0.0063,401251
13-06-20193.943.963.923.96 0.00 0.0018,30072
12-06-20193.963.963.943.96 -0.02 -0.5025,500101
11-06-20193.963.983.923.98 0.00 0.0031,800125
10-06-20193.943.983.923.98 0.04 1.02190,500748
07-06-20193.923.963.903.94 0.02 0.51228,200894
06-06-20193.923.923.883.92 0.00 0.0095,400372
05-06-20193.923.923.883.92 0.00 0.00126,900494
04-06-20193.883.943.883.92 0.02 0.5190,600354
31-05-20193.903.923.903.90 0.00 0.0050,300196
30-05-20193.883.943.883.90 0.00 0.0098,400384
29-05-20193.903.923.903.90 0.00 0.0041,900163
28-05-20193.903.903.903.90 0.00 0.008,00031
27-05-20193.883.923.883.90 0.02 0.52132,800516
24-05-20193.903.903.843.88 0.00 0.0059,300229
23-05-20193.883.903.863.88 -0.02 -0.5143,700169
22-05-20193.903.903.863.90 0.00 0.0071,300277
21-05-20193.863.903.843.90 0.04 1.04134,600519
17-05-20193.883.903.843.86 0.00 0.00133,000514
16-05-20193.883.903.863.86 -0.02 -0.52192,400745
15-05-20193.923.923.843.88 -0.04 -1.02260,6001,010
14-05-20193.943.943.903.92 -0.04 -1.01130,600510
13-05-20193.963.983.903.96 -0.02 -0.5090,500356
10-05-20193.963.983.923.98 0.00 0.0041,300163
09-05-20193.963.983.923.98 0.00 0.0064,600256
08-05-20193.984.003.923.98 -0.02 -0.50190,500754
07-05-20194.004.003.964.00 0.00 0.0074,300296
06-05-20194.004.023.984.00 0.02 0.50203,500813
03-05-20194.004.023.984.00 0.02 0.50203,500813
02-05-20194.044.043.983.98 -0.06 -1.49172,500691
30-04-20194.064.064.024.04 -0.02 -0.4912,50050
29-04-20194.064.064.004.06 0.00 0.0062,102249
26-04-20194.064.064.004.06 0.00 0.0089,400361
25-04-20194.044.064.044.06 0.00 0.0038,801157
24-04-20194.024.064.024.06 0.02 0.5049,398199
23-04-20194.044.084.004.04 -0.32 -7.341,029,0004,139
22-04-20194.364.404.344.36 0.00 0.00856,6003,741
19-04-20194.364.384.344.36 0.00 0.00266,2001,161
18-04-20194.324.364.324.36 0.04 0.93231,2001,003
17-04-20194.344.344.324.32 -0.02 -0.46130,801566
12-04-20194.324.344.304.34 0.02 0.46147,300635
11-04-20194.304.324.304.32 0.02 0.47148,600639
10-04-20194.284.304.264.30 0.02 0.47217,901935
09-04-20194.304.304.264.28 -0.02 -0.47260,0001,111
05-04-20194.264.304.264.30 0.02 0.47142,000607
04-04-20194.304.304.264.28 0.00 0.0098,500421
03-04-20194.284.304.264.28 -0.02 -0.4744,301189
02-04-20194.264.304.264.30 0.04 0.94100,800432
01-04-20194.264.264.244.26 0.00 0.0032,501138
29-03-20194.264.284.244.26 0.00 0.0065,600279
28-03-20194.204.264.204.26 0.06 1.43132,774561
27-03-20194.184.204.184.20 0.02 0.4888,100368
26-03-20194.164.184.164.18 0.00 0.0043,400181
25-03-20194.164.204.164.18 -0.02 -0.48113,500473
22-03-20194.184.204.164.20 0.02 0.4899,500415
21-03-20194.164.184.164.18 0.00 0.0088,900370
20-03-20194.164.184.144.18 0.00 0.00104,700435
19-03-20194.164.184.164.18 0.00 0.0031,900133
18-03-20194.164.184.164.18 0.00 0.0035,800149
15-03-20194.184.184.144.18 0.02 0.4870,400292
14-03-20194.164.164.144.16 -0.02 -0.4863,600264
13-03-20194.144.184.144.18 0.02 0.4838,600160
12-03-20194.164.164.144.16 -0.02 -0.4885,200353
11-03-20194.184.204.184.18 -0.02 -0.4834,000142
08-03-20194.184.204.184.20 0.00 0.0066,301277
07-03-20194.184.204.184.20 0.00 0.0058,700245
06-03-20194.184.204.184.20 0.02 0.4858,800246
05-03-20194.184.184.184.18 -0.02 -0.4835,000146
04-03-20194.204.204.164.20 0.00 0.0035,800150
01-03-20194.184.204.144.20 0.02 0.48146,000607
28-02-20194.184.184.144.18 0.00 0.00131,400546
27-02-20194.144.184.144.18 0.02 0.48287,3001,195
26-02-20194.124.164.104.16 0.04 0.97101,010418
25-02-20194.144.144.104.12 0.02 0.49715,5002,941
22-02-20194.204.204.064.10 -0.06 -1.44557,7002,283
21-02-20194.084.184.084.16 0.08 1.96130,100539
20-02-20194.044.104.044.08 0.02 0.4941,800170
18-02-20194.064.064.024.06 0.00 0.0026,800108
15-02-20194.044.064.024.06 0.00 0.0046,000186
14-02-20194.064.064.044.06 0.00 0.0033,800137
13-02-20194.044.064.004.06 0.00 0.0088,050356
12-02-20194.044.064.044.06 0.04 1.0042,600173
11-02-20194.044.064.004.02 -0.04 -0.9963,300255
08-02-20194.044.063.984.06 0.02 0.5076,300306
07-02-20194.044.064.024.04 0.02 0.50142,900578
06-02-20194.024.064.004.02 0.02 0.50434,7001,753
05-02-20193.984.043.964.00 0.04 1.01711,5002,842
04-02-20194.004.023.963.96 0.00 0.00149,400595
01-02-20193.944.063.943.96 0.04 1.02305,5001,221
31-01-20193.923.963.923.92 0.00 0.00195,800769
30-01-20193.963.963.903.92 -0.04 -1.01168,100660
29-01-20193.923.963.903.96 0.04 1.024,10016
28-01-20193.903.923.903.92 0.02 0.5166,035258
25-01-20193.903.963.883.90 0.00 0.0088,200344
24-01-20193.943.943.903.90 -0.06 -1.52194,815762
23-01-20193.923.963.923.96 0.02 0.5151,800203
22-01-20193.943.943.923.94 0.00 0.0042,400166
21-01-20193.943.983.903.94 -0.02 -0.51143,102562
18-01-20193.943.963.943.96 -0.02 -0.5046,800184

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

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