-->

MBK 21 ( 0.20 0.98% )

บริษัท เอ็ม บี เค จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2562

ราคาหุ้น “ MBK “ ย้อนหลัง

แสดง ราคาหุ้น “ MBK “ ย้อนหลัง
บริษัท เอ็ม บี เค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-201920.5020.7020.4020.70 0.20 0.98922,16518,986
16-05-201920.6020.6020.3020.50 -0.10 -0.49736,95915,057
15-05-201920.4020.6020.4020.60 0.20 0.98863,04917,718
14-05-201920.1020.5020.1020.40 0.20 0.99862,45017,497
13-05-201920.3020.4020.2020.20 -0.10 -0.49463,0499,375
10-05-201920.5020.6020.2020.30 -0.10 -0.491,079,94021,975
09-05-201920.5020.6020.3020.40 -0.10 -0.49637,34013,030
08-05-201920.5020.6020.4020.50 -0.10 -0.49846,39817,339
07-05-201920.9021.1020.6020.60 -0.30 -1.441,515,18731,454
06-05-201920.9021.2020.8020.90 0.00 0.001,357,70028,420
03-05-201920.9021.2020.8020.90 0.00 0.001,357,70028,420
02-05-201921.0021.1020.8020.90 -0.10 -0.481,101,33223,056
30-04-201921.0021.1020.8021.00 0.00 0.00822,82717,270
29-04-201921.0021.1020.9021.00 0.10 0.48400,1528,411
26-04-201921.1021.2020.8020.90 -0.20 -0.95736,44015,495
25-04-201921.2021.2020.9021.10 -0.10 -0.47550,20011,584
24-04-201921.1021.3020.9021.20 0.10 0.471,439,62530,371
23-04-201921.5021.7020.9021.10 -0.30 -1.401,261,03626,707
22-04-201921.6021.8021.2021.40 -0.10 -0.471,161,51025,067
19-04-201921.5021.8021.4021.50 0.00 0.001,135,52924,542
18-04-201921.8021.8021.5021.50 -0.40 -1.831,001,67721,620
17-04-201921.5021.9021.2021.90 0.50 2.341,600,30434,623
12-04-201921.6021.7021.4021.40 -0.20 -0.931,160,97624,949
11-04-201921.8021.9021.6021.60 -0.20 -0.921,194,30025,923
10-04-201921.4021.8021.4021.80 0.40 1.871,478,42832,036
09-04-201921.4021.6021.2021.40 0.00 0.001,157,86324,785
05-04-201921.4021.6021.3021.40 0.00 0.00752,62316,177
04-04-201921.5021.6021.2021.40 0.00 0.00857,74318,353
03-04-201921.7021.7021.3021.40 -0.20 -0.93918,50019,720
02-04-201921.7021.7021.5021.60 0.00 0.001,317,88528,453
01-04-201920.9021.7020.8021.60 0.80 3.854,099,88787,576
29-03-201920.4020.9020.4020.80 0.40 1.962,746,87657,030
28-03-201920.5020.6020.2020.40 -0.20 -0.972,007,38640,898
27-03-201920.3020.6020.2020.60 0.40 1.981,214,44524,904
26-03-201920.1020.4020.1020.20 0.00 0.001,022,01920,675
25-03-201920.3020.4020.1020.20 -0.20 -0.981,138,20023,073
22-03-201920.4020.5020.2020.40 0.00 0.001,112,03222,662
21-03-201920.3020.6020.3020.40 -0.30 -1.451,995,83440,728
20-03-201920.5020.8020.3020.70 0.20 0.982,790,23157,450
19-03-201920.3020.5020.2020.50 0.30 1.491,644,30633,487
18-03-201920.5020.6020.2020.20 -0.30 -1.462,378,23148,214
15-03-201920.4020.5020.3020.50 0.10 0.494,876,47299,911
14-03-201920.5020.5020.3020.40 0.10 0.491,322,84026,987
13-03-201920.2020.7020.2020.30 0.00 0.001,677,14934,226
12-03-201920.4020.7020.3020.30 -0.10 -0.491,182,91924,181
11-03-201920.5020.7020.4020.40 -0.10 -0.49889,56118,214
08-03-201920.4020.7020.3020.50 0.10 0.491,567,74732,180
07-03-201920.5020.7020.1020.40 0.00 0.003,795,51077,259
06-03-201920.7021.0020.4020.40 -0.20 -0.973,700,60176,474
05-03-201921.1021.1020.5020.60 -0.60 -2.833,859,20180,042
04-03-201921.3021.5021.2021.20 0.00 0.001,115,60423,773
01-03-201921.7021.9021.2021.20 -0.50 -2.302,705,17358,047
28-02-201921.6022.0021.6021.70 0.00 0.003,484,68675,870
27-02-201921.6021.8021.4021.70 0.10 0.463,065,78566,189
26-02-201921.3021.7021.3021.60 0.40 1.896,610,098142,476
25-02-201921.1021.4021.0021.20 0.10 0.472,934,40262,236
22-02-201920.9021.2020.9021.10 0.00 0.001,069,92422,531
21-02-201920.9021.1020.7021.10 0.20 0.961,757,12836,908
20-02-201920.5020.9020.5020.90 0.50 2.453,074,21863,803
18-02-201921.2021.3020.4020.40 -0.80 -3.774,667,35896,826
15-02-201921.3021.5021.1021.20 -0.10 -0.473,112,92566,203
14-02-201921.5021.7021.3021.30 -0.30 -1.391,798,96538,584
13-02-201921.7021.8021.4021.60 -0.10 -0.463,762,97881,259
12-02-201920.7021.8020.7021.70 1.00 4.837,588,183162,660
11-02-201920.7020.9020.4020.70 0.00 0.002,597,13053,594
08-02-201920.4020.8020.1020.70 0.20 0.984,782,90798,067
07-02-201920.4021.0020.3020.50 0.10 0.4912,000,300247,621
06-02-201920.3020.5020.2020.40 0.10 0.496,172,073125,355
05-02-201920.8020.8020.2020.30 -0.40 -1.934,200,27885,523
04-02-201920.7021.0020.7020.70 0.00 0.002,813,83958,533
01-02-201919.9020.7019.9020.70 1.00 5.084,949,385100,386
31-01-201919.6020.1019.5019.70 0.20 1.033,647,48772,291
30-01-201919.3019.7019.2019.50 0.40 2.092,668,88851,801
29-01-201919.5019.5019.0019.10 -0.40 -2.053,356,20964,347
28-01-201919.8019.8019.4019.50 -0.30 -1.522,478,78248,461
25-01-201920.2020.2019.6019.80 -0.40 -1.982,282,04845,293
24-01-201920.0020.2019.9020.20 0.30 1.511,513,67730,328
23-01-201919.3020.0019.3019.90 0.50 2.583,258,50764,345
22-01-201919.2019.4019.0019.40 0.30 1.571,424,00227,406
21-01-201919.0019.4019.0019.10 0.10 0.531,679,15732,166
18-01-201919.0019.2019.0019.10 0.20 1.0693,0011,776
17-01-201919.1019.3018.9018.90 -0.10 -0.531,307,12424,896
16-01-201919.1019.4018.9019.00 -0.10 -0.522,234,04342,595
15-01-201919.2019.3019.1019.10 -0.10 -0.521,702,30232,624
14-01-201919.8019.9019.2019.20 -0.70 -3.523,940,48376,520
11-01-201919.9020.0019.8019.90 0.00 0.001,107,40022,038
10-01-201920.0020.2019.7019.90 -0.10 -0.501,948,90038,814
09-01-201920.2020.4020.1020.20 0.00 0.00500,00010,136
08-01-201920.1020.4020.0020.20 0.10 0.501,030,00620,777
07-01-201920.2020.2020.1020.10 0.00 0.00291,8135,877
04-01-201920.4020.4019.9020.10 -0.30 -1.471,267,40825,450
03-01-201920.7020.8020.3020.40 -0.30 -1.451,458,29229,920
02-01-201920.6020.7020.3020.70 0.10 0.491,683,93634,544
28-12-201820.4020.7020.3020.60 0.10 0.491,525,40731,269
27-12-201819.9020.5019.8020.50 0.90 4.594,635,71294,146
26-12-201819.8019.9019.5019.60 -0.20 -1.01788,67915,506
25-12-201819.9020.0019.8019.80 -0.40 -1.981,330,56126,420
24-12-201819.6020.3019.4020.20 0.50 2.542,062,25341,359
21-12-201819.8020.0019.7019.70 -0.20 -1.011,192,31723,606
20-12-201820.2020.3019.2019.90 -0.50 -2.454,621,70391,208
19-12-201820.6020.8020.3020.40 0.00 0.002,854,18258,599
18-12-201821.3021.3020.3020.40 -1.00 -4.673,114,59564,396
17-12-201821.6021.6021.2021.40 -0.20 -0.931,340,76928,513
14-12-201821.8021.9021.2021.60 -0.20 -0.921,713,96636,892
13-12-201822.6022.7021.5021.80 -0.80 -3.543,059,72967,772
12-12-201822.5022.9022.4022.60 0.10 0.443,117,68570,604
11-12-201822.3022.6022.2022.50 0.20 0.901,487,36533,348
07-12-201822.6022.6022.3022.30 -0.10 -0.45934,33820,904
06-12-201822.2022.7022.0022.40 0.00 0.001,863,85641,738
04-12-201822.5022.8022.3022.40 0.00 0.003,309,04074,612
03-12-201823.2023.3022.2022.40 -0.70 -3.036,485,632146,367
30-11-201824.0024.1023.1023.10 -0.90 -3.757,764,266181,107
29-11-201824.0024.3023.9024.00 0.10 0.421,499,85236,089
28-11-201823.8024.0023.7023.90 0.10 0.42348,4638,321
27-11-201823.9024.1023.8023.80 -0.10 -0.42182,4214,366
26-11-201824.0024.0023.8023.90 -0.10 -0.42472,30911,282
23-11-201824.1024.1023.7024.00 0.00 0.001,209,73229,010
22-11-201823.6024.2023.6024.00 0.40 1.692,287,86654,836
21-11-201823.7023.8023.2023.60 -0.40 -1.672,012,59847,317
20-11-201823.8024.0023.3024.00 0.20 0.841,815,30242,817
19-11-201823.9024.0023.6023.80 -0.10 -0.42504,70311,988
16-11-201824.3024.5023.7023.90 -0.40 -1.651,062,26825,561
15-11-201825.0025.2524.2024.30 -0.60 -2.412,460,22760,319
14-11-201825.2525.5024.8024.90 0.00 0.003,165,13579,407
13-11-201825.0025.2524.8024.90 -0.10 -0.401,690,87742,219
12-11-201824.9025.5024.9025.00 0.20 0.814,091,752102,618
09-11-201825.2525.2524.7024.80 -0.20 -0.803,356,36883,773
08-11-201825.0025.2524.9025.00 0.10 0.402,339,30558,640
07-11-201824.8024.9024.5024.90 0.10 0.401,028,69925,356
06-11-201824.5024.8024.5024.80 0.30 1.221,175,93429,016
05-11-201825.0025.0024.5024.50 -0.75 -2.971,885,35646,489
02-11-201824.5025.2524.4025.25 0.95 3.912,277,85656,612
01-11-201824.5024.5024.2024.30 -0.10 -0.41295,2217,182
31-10-201824.2024.6024.1024.40 0.40 1.672,412,97058,909
30-10-201824.2024.3024.0024.00 -0.10 -0.41483,89811,680
29-10-201824.0024.3024.0024.10 0.10 0.42664,79816,028
26-10-201824.4024.4024.0024.00 -0.60 -2.441,177,81828,420
25-10-201823.4024.6023.1024.60 0.70 2.933,334,27179,396
24-10-201825.0025.0023.9023.90 -1.35 -5.353,964,14796,492
22-10-201825.2525.2525.0025.25 -0.25 -0.981,032,15725,913
19-10-201825.5025.5025.0025.50 0.25 0.992,477,79163,061
18-10-201825.5025.5025.2525.25 -0.25 -0.98252,5556,424
17-10-201825.5025.7525.5025.50 0.25 0.99974,89924,928
16-10-201825.2525.5025.2525.25 0.00 0.00553,30914,057
15-10-201825.0025.5025.0025.25 0.00 0.00570,70414,392
12-10-201825.0025.5025.0025.25 0.00 0.00570,70414,392
11-10-201825.0025.5024.9025.25 -0.50 -1.942,324,35858,357
10-10-201826.0026.0025.5025.75 0.00 0.001,900,96749,026
09-10-201826.0026.2525.7525.75 -0.25 -0.961,567,80740,647
08-10-201825.7526.2525.7526.00 0.25 0.973,434,22589,264
05-10-201825.7526.0025.5025.75 0.00 0.00921,06423,711
04-10-201825.5025.7525.5025.75 0.00 0.00846,23221,660
03-10-201826.0026.0025.5025.75 0.00 0.002,336,94260,204
02-10-201826.0026.2525.5025.75 -0.50 -1.901,742,60645,098
01-10-201825.7526.5025.7526.25 0.50 1.942,448,64963,999
28-09-201825.2526.2525.0025.75 0.75 3.0010,722,615274,253
27-09-201825.2525.2524.9025.00 0.00 0.001,134,96728,376
26-09-201824.9025.2524.8025.00 0.00 0.001,607,76540,379
25-09-201825.2525.5024.8025.00 -0.25 -0.992,374,72959,398
24-09-201825.2525.7525.0025.25 0.00 0.003,195,38281,079
21-09-201826.5026.5024.9025.25 -1.25 -4.7233,414,524845,213
20-09-201826.5026.7526.2526.50 0.25 0.951,965,40552,112
19-09-201826.2526.7526.0026.25 -0.50 -1.873,564,59094,032
18-09-201826.2527.0025.7526.75 0.75 2.885,703,212150,702
17-09-201826.0026.7525.5026.00 0.25 0.978,525,732223,101
14-09-201825.0026.2525.0025.75 0.75 3.004,600,406118,360
13-09-201824.8025.2524.7025.00 0.40 1.632,941,65973,698
12-09-201825.0025.0024.5024.60 -0.20 -0.812,904,26871,752
11-09-201824.8025.2524.7024.80 0.00 0.002,883,32471,838
10-09-201824.5025.0024.4024.80 0.30 1.222,215,75554,908
07-09-201824.5024.8024.3024.50 0.00 0.001,937,69447,690
06-09-201824.2024.7024.1024.50 0.30 1.243,297,65380,378
05-09-201824.7025.0024.1024.20 -0.80 -3.204,711,231115,313
04-09-201825.2525.2524.8025.00 -0.25 -0.992,258,66056,366
03-09-201825.2525.5025.0025.25 0.00 0.00762,72419,230
31-08-201825.2525.7525.2525.25 -0.25 -0.981,986,61850,617
30-08-201825.5025.7525.2525.50 0.00 0.001,317,26033,659
29-08-201825.2525.5025.0025.50 0.25 0.991,540,30138,988
28-08-201825.0025.5024.8025.25 0.25 1.002,481,48262,410
27-08-201825.2525.7525.0025.00 0.10 0.403,827,38896,632
24-08-201824.9025.0024.7024.90 0.00 0.001,180,20029,344

แสดง ราคาหุ้น “ MBK “ ย้อนหลัง บริษัท เอ็ม บี เค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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