MBAX 7 ( 0.05 0.72% )

บริษัท มัลติแบกซ์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น MBAX ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20216.957.006.907.00 0.05 0.721,098,6017,622
03-03-20216.957.056.906.95 0.05 0.721,040,0657,242
02-03-20216.907.106.906.90 0.00 0.002,879,14920,043
01-03-20216.806.956.756.90 0.05 0.731,825,55012,504
25-02-20216.856.906.806.85 0.00 0.001,279,6458,764
24-02-20216.906.906.806.85 -0.05 -0.721,413,9509,648
23-02-20216.756.906.756.90 0.10 1.471,165,7217,949
22-02-20217.007.006.806.80 -0.20 -2.863,134,60521,615
19-02-20216.907.106.857.00 0.10 1.453,170,76922,192
18-02-20216.906.956.756.90 0.30 4.555,715,44339,059
17-02-20216.556.956.406.60 -0.90 -12.0020,138,505133,768
16-02-20217.257.507.157.50 0.20 2.741,624,80411,851
15-02-20217.407.407.207.30 -0.05 -0.68549,8374,011
11-02-20217.457.507.257.35 -0.05 -0.681,248,2009,183
10-02-20217.507.507.357.40 0.00 0.002,465,82318,329
09-02-20217.007.407.007.40 0.40 5.714,051,27029,342
08-02-20217.057.056.957.00 -0.05 -0.71694,0124,856
05-02-20217.057.056.907.05 0.00 0.001,171,1178,177
04-02-20217.057.056.957.05 0.05 0.71283,6131,986
03-02-20216.957.056.957.00 0.05 0.72644,1004,508
02-02-20217.007.006.906.95 -0.05 -0.71284,8001,981
01-02-20216.907.006.857.00 0.05 0.72765,6005,302
29-01-20216.957.056.906.95 -0.05 -0.711,169,6008,140
28-01-20217.057.106.907.00 -0.10 -1.411,652,90211,538
27-01-20217.157.157.007.10 -0.05 -0.70620,3024,376
26-01-20217.157.157.057.15 0.00 0.00471,8483,349
25-01-20217.007.157.007.15 0.15 2.14405,9832,866
22-01-20217.157.157.007.00 -0.10 -1.41899,6066,330
21-01-20217.207.257.057.10 -0.10 -1.39762,4675,435
20-01-20217.107.207.007.20 0.15 2.131,909,88213,640
19-01-20217.107.157.007.05 -0.05 -0.70923,2016,533
18-01-20217.057.106.957.10 0.00 0.001,726,58212,103
15-01-20217.107.157.057.10 -0.05 -0.701,011,0007,186
14-01-20217.257.257.157.15 -0.10 -1.381,042,9017,495
13-01-20217.207.357.107.25 0.10 1.402,705,80019,516
12-01-20217.107.207.107.15 -0.05 -0.69755,4005,378
11-01-20217.157.307.107.20 0.00 0.001,119,8008,051
08-01-20217.407.457.157.20 -0.15 -2.041,962,59614,230
07-01-20217.207.457.157.35 0.20 2.803,043,01022,340
06-01-20217.107.357.107.15 0.05 0.702,822,21020,341
05-01-20217.107.207.057.10 0.05 0.71623,3014,420
04-01-20216.907.156.907.05 0.10 1.44516,4003,620
30-12-20207.107.106.956.95 -0.15 -2.11464,5103,247
29-12-20207.057.257.057.10 0.05 0.71534,4503,802
28-12-20207.007.106.957.05 -0.05 -0.701,425,20010,024
25-12-20207.057.106.907.10 0.10 1.432,350,16316,419
24-12-20207.007.107.007.00 0.00 0.001,035,2007,274
23-12-20207.007.206.957.00 -0.05 -0.712,125,92815,008
22-12-20206.857.256.857.05 0.15 2.171,112,0157,760
21-12-20207.007.356.906.90 -0.25 -3.502,205,90315,701
18-12-20207.357.407.107.15 -0.20 -2.72982,0557,071
17-12-20207.407.457.307.35 -0.05 -0.68771,7725,678
16-12-20207.557.557.357.40 -0.05 -0.671,199,4468,912
15-12-20207.357.457.357.45 0.15 2.052,181,23116,110
14-12-20207.257.407.257.30 0.05 0.691,006,1377,319
11-12-20207.157.357.157.25 0.10 1.402,283,91216,525
10-12-20207.157.357.157.25 0.10 1.402,283,91216,525
09-12-20207.157.357.157.25 0.10 1.402,283,91216,525
08-12-20207.107.257.057.15 0.10 1.422,762,83319,702
04-12-20207.107.207.007.05 -0.05 -0.701,587,00011,259
03-12-20207.157.157.057.10 0.00 0.00687,6664,887
02-12-20207.107.257.057.10 -0.05 -0.702,030,60214,458
01-12-20207.007.356.957.15 0.20 2.885,539,94939,765
30-11-20207.157.156.956.95 -0.20 -2.802,447,36117,122
27-11-20207.407.407.057.15 -0.20 -2.722,624,83618,861
26-11-20207.307.457.257.35 0.00 0.001,342,9019,893
25-11-20207.657.707.307.35 -0.25 -3.293,398,82225,354
24-11-20207.157.607.157.60 0.55 7.805,957,25544,441
23-11-20207.107.207.007.05 -0.05 -0.70989,9916,990
20-11-20207.207.207.057.10 -0.10 -1.391,157,4228,245
19-11-20207.107.207.057.20 0.10 1.41993,0117,070
18-11-20206.907.106.907.10 0.20 2.901,394,4009,793
17-11-20207.257.356.856.90 -0.40 -5.484,477,55431,628
16-11-20207.407.407.257.30 -0.05 -0.681,178,0228,630
13-11-20207.807.907.257.35 -0.40 -5.164,283,75732,286
12-11-20207.557.757.557.75 0.10 1.312,055,30015,788
11-11-20207.607.857.607.65 0.55 7.754,568,32135,285
10-11-20207.607.607.007.10 -0.70 -8.974,663,66533,554
09-11-20208.258.307.657.80 -0.40 -4.882,534,42020,046
06-11-20208.458.758.058.20 -0.20 -2.384,622,77938,862
05-11-20208.508.558.308.40 -0.05 -0.591,714,41314,403
04-11-20208.458.658.358.45 0.00 0.002,797,12823,750
03-11-20208.608.658.408.45 -0.15 -1.742,726,81923,228
02-11-20208.258.608.158.60 0.50 6.175,786,63248,480
30-10-20208.108.457.908.10 0.10 1.2510,473,75685,491
29-10-20207.608.007.558.00 0.35 4.584,636,24036,416
28-10-20207.757.807.557.65 0.00 0.001,828,53514,004
27-10-20207.507.757.357.65 0.20 2.682,607,40019,831
26-10-20207.457.707.357.45 -0.05 -0.671,981,70014,866
22-10-20207.457.857.407.50 0.25 3.457,758,62159,222
21-10-20207.157.307.007.25 0.25 3.572,111,35215,113
20-10-20206.807.106.807.00 0.15 2.191,631,20011,287
19-10-20207.207.206.856.85 -0.45 -6.164,317,34230,270
16-10-20207.557.607.157.30 -0.30 -3.953,770,85027,433
15-10-20207.757.907.307.60 -0.15 -1.942,831,50121,559
14-10-20207.808.007.707.75 -0.10 -1.273,104,10024,158
12-10-20208.008.157.807.85 -0.10 -1.263,429,02027,346
09-10-20207.757.857.707.75 0.05 0.65540,9004,210
08-10-20207.958.107.707.70 -0.20 -2.534,725,20537,361
07-10-20207.858.057.657.90 0.05 0.645,777,95845,391
06-10-20208.208.207.807.85 -0.10 -1.269,944,74879,523
05-10-20206.858.056.807.95 1.15 16.9119,700,993145,877
02-10-20206.356.856.206.80 0.40 6.255,526,77036,123
01-10-20206.356.406.156.40 0.05 0.792,466,30015,469
30-09-20206.106.456.106.35 0.25 4.104,735,70029,843
29-09-20206.106.106.006.10 0.00 0.00294,9001,787
28-09-20206.156.205.956.10 0.00 0.001,615,2009,753
25-09-20206.156.206.106.10 0.00 0.00527,6003,230
24-09-20206.156.206.056.10 -0.10 -1.61357,8002,184
23-09-20206.206.306.056.20 0.00 0.001,235,1107,617
22-09-20206.006.205.956.20 0.15 2.48734,4024,468
21-09-20206.056.155.956.05 0.00 0.00472,6002,840
18-09-20206.106.155.956.05 -0.05 -0.82238,1001,434
17-09-20206.156.256.006.10 0.00 0.00641,0003,913
16-09-20206.056.105.956.10 0.05 0.83529,5603,200
15-09-20205.956.105.906.05 0.10 1.68840,7005,064
14-09-20206.156.255.855.95 -0.20 -3.252,388,66014,256
11-09-20206.306.456.056.15 -0.15 -2.382,176,41413,516
10-09-20206.456.756.256.30 -0.05 -0.796,173,10139,958
09-09-20206.356.856.356.35 0.00 0.0012,362,20881,781
08-09-20206.256.506.206.35 0.10 1.604,228,43426,834
03-09-20205.756.255.756.25 0.55 9.654,005,86724,346
02-09-20205.655.755.605.70 0.10 1.79218,0021,236
01-09-20205.755.755.555.60 -0.05 -0.88633,7573,583
31-08-20205.705.855.555.65 -0.15 -2.59935,8005,276
28-08-20205.956.005.755.80 -0.15 -2.52751,7004,402
27-08-20206.056.055.955.95 -0.10 -1.65609,0103,669
26-08-20206.056.055.956.05 -0.30 -4.721,310,9357,909
25-08-20206.156.606.156.35 0.20 3.254,200,61626,637
24-08-20206.106.206.056.15 0.05 0.82940,8005,764
21-08-20206.106.206.006.10 0.00 0.00738,9004,488
20-08-20206.106.106.006.10 0.00 0.00707,0384,282
19-08-20206.206.256.056.10 -0.10 -1.61643,0863,946
18-08-20206.506.506.156.20 -0.30 -4.621,155,5347,276
17-08-20206.506.606.406.50 0.10 1.561,136,3017,411
14-08-20206.556.606.406.40 -0.20 -3.03663,8004,293
13-08-20206.956.956.406.60 0.55 9.096,974,04547,180
11-08-20206.156.155.856.05 0.10 1.68929,3015,602
10-08-20205.756.105.755.95 0.25 4.393,024,04717,956
07-08-20205.655.755.555.70 0.05 0.88850,3004,791
06-08-20205.555.705.505.65 0.15 2.73730,8014,100
05-08-20205.405.505.355.50 0.10 1.851,054,8005,727
04-08-20205.355.455.355.40 0.10 1.89803,2384,330
03-08-20205.155.305.155.30 0.20 3.92661,8003,467
31-07-20205.205.305.005.10 -0.05 -0.97477,3002,417
30-07-20205.405.554.985.15 -0.10 -1.902,003,99210,413
29-07-20205.055.405.055.25 0.20 3.962,264,36711,822
24-07-20205.005.054.965.05 0.05 1.00176,425883
23-07-20204.985.004.985.00 0.02 0.40304,1031,519
22-07-20204.965.054.924.98 0.02 0.40807,8114,019
21-07-20204.944.984.924.96 0.04 0.81458,0002,261
20-07-20204.964.964.884.92 0.00 0.00143,703706
17-07-20204.904.964.884.92 0.04 0.82133,410656
16-07-20204.984.984.804.88 -0.08 -1.611,717,5047,967
15-07-20204.985.004.904.96 -0.02 -0.40447,2012,203
14-07-20204.965.004.944.98 0.06 1.22788,6543,923
13-07-20204.784.984.784.92 0.22 4.681,679,6088,179
10-07-20204.704.764.664.70 0.04 0.861,067,1015,013
09-07-20204.584.684.524.66 0.10 2.19559,4092,582
08-07-20204.564.684.524.56 0.06 1.331,142,9005,267
07-07-20204.404.504.384.50 0.10 2.27661,7002,934
03-07-20204.424.464.384.40 -0.02 -0.45465,3012,053
03-07-20204.424.464.384.40 -0.02 -0.45465,3012,053
02-07-20204.424.464.404.42 0.00 0.00441,5001,953
02-07-20204.424.464.404.42 0.00 0.00441,5001,953
01-07-20204.424.424.384.42 0.00 0.0079,215348
01-07-20204.424.424.384.42 0.00 0.0079,215348
30-06-20204.444.464.364.42 -0.02 -0.45234,0361,033
29-06-20204.404.444.384.44 0.02 0.4541,600184
26-06-20204.484.484.404.42 0.02 0.4587,000385
25-06-20204.404.464.364.40 0.00 0.00284,3011,256
24-06-20204.424.444.344.40 0.02 0.46300,8821,322
23-06-20204.404.424.344.38 0.00 0.00107,849471
22-06-20204.464.504.384.38 -0.04 -0.90976,3004,347
19-06-20204.284.424.284.42 0.14 3.27897,6003,919
18-06-20204.244.284.244.28 0.02 0.47177,354758
17-06-20204.284.304.264.26 0.02 0.4763,100270
17-06-20204.284.304.264.26 0.02 0.4763,100270
16-06-20204.264.304.244.24 -0.04 -0.93160,500685
15-06-20204.284.284.264.28 0.00 0.00101,308432
12-06-20204.284.324.244.28 -0.02 -0.47372,5501,596

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

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