-->
MBK 22 ( -0.40 -1.79% )
บริษัท เอ็ม บี เค จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562
ราคาหุ้น “ MBK “ ย้อนหลัง
แสดง ราคาหุ้น “ MBK “ ย้อนหลัง
บริษัท เอ็ม บี เค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 14-08-2019 | 22.70 | 22.80 | 21.90 | 22.00 | -0.40 | -1.79 | 2,632,317 | 58,869 |
| 13-08-2019 | 22.60 | 22.80 | 22.40 | 22.40 | -0.40 | -1.75 | 999,521 | 22,572 |
| 09-08-2019 | 23.30 | 23.30 | 22.80 | 22.80 | -0.40 | -1.72 | 1,034,517 | 23,779 |
| 08-08-2019 | 23.20 | 23.30 | 23.00 | 23.20 | 0.10 | 0.43 | 562,456 | 13,018 |
| 07-08-2019 | 23.30 | 23.30 | 22.90 | 23.10 | -0.20 | -0.86 | 1,230,729 | 28,429 |
| 06-08-2019 | 22.40 | 23.40 | 22.40 | 23.30 | 0.80 | 3.56 | 3,742,132 | 85,917 |
| 05-08-2019 | 22.80 | 22.80 | 22.40 | 22.50 | -0.30 | -1.32 | 1,049,933 | 23,704 |
| 02-08-2019 | 22.50 | 22.90 | 22.30 | 22.80 | -0.10 | -0.44 | 2,781,600 | 62,876 |
| 01-08-2019 | 23.40 | 23.60 | 22.80 | 22.90 | -0.70 | -2.97 | 4,312,772 | 99,929 |
| 31-07-2019 | 23.60 | 24.00 | 23.50 | 23.60 | 0.00 | 0.00 | 3,544,411 | 84,207 |
| 30-07-2019 | 23.70 | 23.90 | 23.40 | 23.60 | -0.10 | -0.42 | 1,693,911 | 40,024 |
| 26-07-2019 | 24.10 | 24.20 | 23.70 | 23.70 | -0.50 | -2.07 | 2,852,518 | 68,194 |
| 25-07-2019 | 24.00 | 24.50 | 23.80 | 24.20 | 0.70 | 2.98 | 8,139,964 | 196,293 |
| 24-07-2019 | 23.60 | 23.60 | 23.40 | 23.50 | -0.10 | -0.42 | 1,444,337 | 33,890 |
| 23-07-2019 | 23.70 | 23.80 | 23.50 | 23.60 | -0.10 | -0.42 | 1,144,219 | 26,993 |
| 22-07-2019 | 23.60 | 24.00 | 23.60 | 23.70 | 0.20 | 0.85 | 4,768,730 | 113,116 |
| 19-07-2019 | 23.30 | 23.60 | 23.20 | 23.50 | 0.50 | 2.17 | 6,986,913 | 163,464 |
| 18-07-2019 | 22.30 | 23.00 | 22.10 | 23.00 | 0.70 | 3.14 | 6,690,994 | 152,707 |
| 17-07-2019 | 22.60 | 22.90 | 22.30 | 22.30 | -0.40 | -1.76 | 2,602,558 | 58,537 |
| 15-07-2019 | 22.30 | 22.90 | 22.30 | 22.70 | 0.50 | 2.25 | 5,272,907 | 119,242 |
| 12-07-2019 | 21.70 | 22.30 | 21.70 | 22.20 | 0.50 | 2.30 | 3,658,343 | 80,906 |
| 11-07-2019 | 21.70 | 22.00 | 21.70 | 21.70 | 0.00 | 0.00 | 929,735 | 20,228 |
| 10-07-2019 | 21.90 | 22.00 | 21.60 | 21.70 | -0.20 | -0.91 | 823,978 | 17,892 |
| 09-07-2019 | 21.80 | 22.10 | 21.70 | 21.90 | 0.00 | 0.00 | 1,037,709 | 22,724 |
| 08-07-2019 | 21.60 | 21.90 | 21.60 | 21.90 | 0.30 | 1.39 | 471,421 | 10,268 |
| 05-07-2019 | 21.60 | 21.80 | 21.60 | 21.60 | 0.00 | 0.00 | 1,238,906 | 26,822 |
| 04-07-2019 | 21.90 | 22.20 | 21.60 | 21.60 | -0.30 | -1.37 | 2,338,597 | 51,117 |
| 03-07-2019 | 21.70 | 22.20 | 21.70 | 21.90 | 0.10 | 0.46 | 1,931,807 | 42,293 |
| 02-07-2019 | 22.10 | 22.10 | 21.80 | 21.80 | -0.30 | -1.36 | 1,389,049 | 30,455 |
| 01-07-2019 | 22.00 | 22.30 | 22.00 | 22.10 | 0.10 | 0.45 | 1,379,719 | 30,537 |
| 28-06-2019 | 22.30 | 22.40 | 22.00 | 22.00 | -0.30 | -1.35 | 3,623,662 | 79,943 |
| 27-06-2019 | 22.50 | 22.60 | 22.20 | 22.30 | -0.20 | -0.89 | 3,126,475 | 69,995 |
| 26-06-2019 | 22.20 | 22.50 | 22.10 | 22.50 | 0.30 | 1.35 | 2,049,505 | 45,791 |
| 25-06-2019 | 21.90 | 22.30 | 21.80 | 22.20 | 0.30 | 1.37 | 1,405,208 | 31,100 |
| 24-06-2019 | 22.00 | 22.20 | 21.80 | 21.90 | -0.10 | -0.45 | 2,606,213 | 57,299 |
| 21-06-2019 | 22.60 | 22.80 | 22.00 | 22.00 | -0.50 | -2.22 | 4,142,725 | 92,208 |
| 20-06-2019 | 22.70 | 22.90 | 22.40 | 22.50 | -0.20 | -0.88 | 2,720,996 | 61,560 |
| 19-06-2019 | 22.30 | 22.90 | 22.30 | 22.70 | 0.50 | 2.25 | 6,188,519 | 140,314 |
| 18-06-2019 | 21.80 | 22.20 | 21.80 | 22.20 | 0.40 | 1.83 | 1,460,203 | 32,270 |
| 17-06-2019 | 22.10 | 22.20 | 21.70 | 21.80 | -0.30 | -1.36 | 1,485,000 | 32,565 |
| 14-06-2019 | 22.30 | 22.40 | 22.10 | 22.10 | -0.20 | -0.90 | 1,253,431 | 27,850 |
| 13-06-2019 | 22.10 | 22.30 | 22.00 | 22.30 | 0.30 | 1.36 | 1,425,213 | 31,636 |
| 12-06-2019 | 22.30 | 22.30 | 22.00 | 22.00 | -0.40 | -1.79 | 1,678,861 | 37,114 |
| 11-06-2019 | 22.40 | 22.50 | 22.10 | 22.40 | 0.00 | 0.00 | 2,558,203 | 57,005 |
| 10-06-2019 | 22.50 | 22.50 | 22.10 | 22.40 | -0.10 | -0.44 | 2,394,134 | 53,395 |
| 07-06-2019 | 22.40 | 22.60 | 22.30 | 22.50 | 0.20 | 0.90 | 3,322,825 | 74,557 |
| 06-06-2019 | 21.50 | 22.40 | 21.40 | 22.30 | 0.90 | 4.21 | 8,101,397 | 178,449 |
| 05-06-2019 | 21.60 | 21.60 | 21.30 | 21.40 | -0.20 | -0.93 | 999,406 | 21,443 |
| 04-06-2019 | 21.20 | 21.60 | 21.00 | 21.60 | 0.50 | 2.37 | 1,387,198 | 29,586 |
| 31-05-2019 | 21.20 | 21.30 | 21.10 | 21.10 | -0.10 | -0.47 | 750,119 | 15,913 |
| 30-05-2019 | 21.50 | 21.50 | 21.00 | 21.20 | -0.10 | -0.47 | 658,009 | 14,011 |
| 29-05-2019 | 21.60 | 21.70 | 21.10 | 21.30 | -0.30 | -1.39 | 725,280 | 15,511 |
| 28-05-2019 | 20.80 | 21.90 | 20.30 | 21.60 | 1.00 | 4.85 | 14,719,224 | 314,879 |
| 27-05-2019 | 20.60 | 20.70 | 20.40 | 20.60 | 0.00 | 0.00 | 885,008 | 18,233 |
| 24-05-2019 | 20.60 | 20.70 | 20.30 | 20.60 | 0.20 | 0.98 | 1,046,999 | 21,497 |
| 23-05-2019 | 20.90 | 20.90 | 20.40 | 20.40 | -0.50 | -2.39 | 995,193 | 20,547 |
| 22-05-2019 | 20.80 | 20.90 | 20.60 | 20.90 | 0.20 | 0.97 | 1,038,699 | 21,599 |
| 21-05-2019 | 20.70 | 20.80 | 20.60 | 20.70 | 0.00 | 0.00 | 1,088,694 | 22,537 |
| 17-05-2019 | 20.50 | 20.70 | 20.40 | 20.70 | 0.20 | 0.98 | 922,165 | 18,986 |
| 16-05-2019 | 20.60 | 20.60 | 20.30 | 20.50 | -0.10 | -0.49 | 736,959 | 15,057 |
| 15-05-2019 | 20.40 | 20.60 | 20.40 | 20.60 | 0.20 | 0.98 | 863,049 | 17,718 |
| 14-05-2019 | 20.10 | 20.50 | 20.10 | 20.40 | 0.20 | 0.99 | 862,450 | 17,497 |
| 13-05-2019 | 20.30 | 20.40 | 20.20 | 20.20 | -0.10 | -0.49 | 463,049 | 9,375 |
| 10-05-2019 | 20.50 | 20.60 | 20.20 | 20.30 | -0.10 | -0.49 | 1,079,940 | 21,975 |
| 09-05-2019 | 20.50 | 20.60 | 20.30 | 20.40 | -0.10 | -0.49 | 637,340 | 13,030 |
| 08-05-2019 | 20.50 | 20.60 | 20.40 | 20.50 | -0.10 | -0.49 | 846,398 | 17,339 |
| 07-05-2019 | 20.90 | 21.10 | 20.60 | 20.60 | -0.30 | -1.44 | 1,515,187 | 31,454 |
| 06-05-2019 | 20.90 | 21.20 | 20.80 | 20.90 | 0.00 | 0.00 | 1,357,700 | 28,420 |
| 03-05-2019 | 20.90 | 21.20 | 20.80 | 20.90 | 0.00 | 0.00 | 1,357,700 | 28,420 |
| 02-05-2019 | 21.00 | 21.10 | 20.80 | 20.90 | -0.10 | -0.48 | 1,101,332 | 23,056 |
| 30-04-2019 | 21.00 | 21.10 | 20.80 | 21.00 | 0.00 | 0.00 | 822,827 | 17,270 |
| 29-04-2019 | 21.00 | 21.10 | 20.90 | 21.00 | 0.10 | 0.48 | 400,152 | 8,411 |
| 26-04-2019 | 21.10 | 21.20 | 20.80 | 20.90 | -0.20 | -0.95 | 736,440 | 15,495 |
| 25-04-2019 | 21.20 | 21.20 | 20.90 | 21.10 | -0.10 | -0.47 | 550,200 | 11,584 |
| 24-04-2019 | 21.10 | 21.30 | 20.90 | 21.20 | 0.10 | 0.47 | 1,439,625 | 30,371 |
| 23-04-2019 | 21.50 | 21.70 | 20.90 | 21.10 | -0.30 | -1.40 | 1,261,036 | 26,707 |
| 22-04-2019 | 21.60 | 21.80 | 21.20 | 21.40 | -0.10 | -0.47 | 1,161,510 | 25,067 |
| 19-04-2019 | 21.50 | 21.80 | 21.40 | 21.50 | 0.00 | 0.00 | 1,135,529 | 24,542 |
| 18-04-2019 | 21.80 | 21.80 | 21.50 | 21.50 | -0.40 | -1.83 | 1,001,677 | 21,620 |
| 17-04-2019 | 21.50 | 21.90 | 21.20 | 21.90 | 0.50 | 2.34 | 1,600,304 | 34,623 |
| 12-04-2019 | 21.60 | 21.70 | 21.40 | 21.40 | -0.20 | -0.93 | 1,160,976 | 24,949 |
| 11-04-2019 | 21.80 | 21.90 | 21.60 | 21.60 | -0.20 | -0.92 | 1,194,300 | 25,923 |
| 10-04-2019 | 21.40 | 21.80 | 21.40 | 21.80 | 0.40 | 1.87 | 1,478,428 | 32,036 |
| 09-04-2019 | 21.40 | 21.60 | 21.20 | 21.40 | 0.00 | 0.00 | 1,157,863 | 24,785 |
| 05-04-2019 | 21.40 | 21.60 | 21.30 | 21.40 | 0.00 | 0.00 | 752,623 | 16,177 |
| 04-04-2019 | 21.50 | 21.60 | 21.20 | 21.40 | 0.00 | 0.00 | 857,743 | 18,353 |
| 03-04-2019 | 21.70 | 21.70 | 21.30 | 21.40 | -0.20 | -0.93 | 918,500 | 19,720 |
| 02-04-2019 | 21.70 | 21.70 | 21.50 | 21.60 | 0.00 | 0.00 | 1,317,885 | 28,453 |
| 01-04-2019 | 20.90 | 21.70 | 20.80 | 21.60 | 0.80 | 3.85 | 4,099,887 | 87,576 |
| 29-03-2019 | 20.40 | 20.90 | 20.40 | 20.80 | 0.40 | 1.96 | 2,746,876 | 57,030 |
| 28-03-2019 | 20.50 | 20.60 | 20.20 | 20.40 | -0.20 | -0.97 | 2,007,386 | 40,898 |
| 27-03-2019 | 20.30 | 20.60 | 20.20 | 20.60 | 0.40 | 1.98 | 1,214,445 | 24,904 |
| 26-03-2019 | 20.10 | 20.40 | 20.10 | 20.20 | 0.00 | 0.00 | 1,022,019 | 20,675 |
| 25-03-2019 | 20.30 | 20.40 | 20.10 | 20.20 | -0.20 | -0.98 | 1,138,200 | 23,073 |
| 22-03-2019 | 20.40 | 20.50 | 20.20 | 20.40 | 0.00 | 0.00 | 1,112,032 | 22,662 |
| 21-03-2019 | 20.30 | 20.60 | 20.30 | 20.40 | -0.30 | -1.45 | 1,995,834 | 40,728 |
| 20-03-2019 | 20.50 | 20.80 | 20.30 | 20.70 | 0.20 | 0.98 | 2,790,231 | 57,450 |
| 19-03-2019 | 20.30 | 20.50 | 20.20 | 20.50 | 0.30 | 1.49 | 1,644,306 | 33,487 |
| 18-03-2019 | 20.50 | 20.60 | 20.20 | 20.20 | -0.30 | -1.46 | 2,378,231 | 48,214 |
| 15-03-2019 | 20.40 | 20.50 | 20.30 | 20.50 | 0.10 | 0.49 | 4,876,472 | 99,911 |
| 14-03-2019 | 20.50 | 20.50 | 20.30 | 20.40 | 0.10 | 0.49 | 1,322,840 | 26,987 |
| 13-03-2019 | 20.20 | 20.70 | 20.20 | 20.30 | 0.00 | 0.00 | 1,677,149 | 34,226 |
| 12-03-2019 | 20.40 | 20.70 | 20.30 | 20.30 | -0.10 | -0.49 | 1,182,919 | 24,181 |
| 11-03-2019 | 20.50 | 20.70 | 20.40 | 20.40 | -0.10 | -0.49 | 889,561 | 18,214 |
| 08-03-2019 | 20.40 | 20.70 | 20.30 | 20.50 | 0.10 | 0.49 | 1,567,747 | 32,180 |
| 07-03-2019 | 20.50 | 20.70 | 20.10 | 20.40 | 0.00 | 0.00 | 3,795,510 | 77,259 |
| 06-03-2019 | 20.70 | 21.00 | 20.40 | 20.40 | -0.20 | -0.97 | 3,700,601 | 76,474 |
| 05-03-2019 | 21.10 | 21.10 | 20.50 | 20.60 | -0.60 | -2.83 | 3,859,201 | 80,042 |
| 04-03-2019 | 21.30 | 21.50 | 21.20 | 21.20 | 0.00 | 0.00 | 1,115,604 | 23,773 |
| 01-03-2019 | 21.70 | 21.90 | 21.20 | 21.20 | -0.50 | -2.30 | 2,705,173 | 58,047 |
| 28-02-2019 | 21.60 | 22.00 | 21.60 | 21.70 | 0.00 | 0.00 | 3,484,686 | 75,870 |
| 27-02-2019 | 21.60 | 21.80 | 21.40 | 21.70 | 0.10 | 0.46 | 3,065,785 | 66,189 |
| 26-02-2019 | 21.30 | 21.70 | 21.30 | 21.60 | 0.40 | 1.89 | 6,610,098 | 142,476 |
| 25-02-2019 | 21.10 | 21.40 | 21.00 | 21.20 | 0.10 | 0.47 | 2,934,402 | 62,236 |
| 22-02-2019 | 20.90 | 21.20 | 20.90 | 21.10 | 0.00 | 0.00 | 1,069,924 | 22,531 |
| 21-02-2019 | 20.90 | 21.10 | 20.70 | 21.10 | 0.20 | 0.96 | 1,757,128 | 36,908 |
| 20-02-2019 | 20.50 | 20.90 | 20.50 | 20.90 | 0.50 | 2.45 | 3,074,218 | 63,803 |
| 18-02-2019 | 21.20 | 21.30 | 20.40 | 20.40 | -0.80 | -3.77 | 4,667,358 | 96,826 |
| 15-02-2019 | 21.30 | 21.50 | 21.10 | 21.20 | -0.10 | -0.47 | 3,112,925 | 66,203 |
| 14-02-2019 | 21.50 | 21.70 | 21.30 | 21.30 | -0.30 | -1.39 | 1,798,965 | 38,584 |
| 13-02-2019 | 21.70 | 21.80 | 21.40 | 21.60 | -0.10 | -0.46 | 3,762,978 | 81,259 |
| 12-02-2019 | 20.70 | 21.80 | 20.70 | 21.70 | 1.00 | 4.83 | 7,588,183 | 162,660 |
| 11-02-2019 | 20.70 | 20.90 | 20.40 | 20.70 | 0.00 | 0.00 | 2,597,130 | 53,594 |
| 08-02-2019 | 20.40 | 20.80 | 20.10 | 20.70 | 0.20 | 0.98 | 4,782,907 | 98,067 |
| 07-02-2019 | 20.40 | 21.00 | 20.30 | 20.50 | 0.10 | 0.49 | 12,000,300 | 247,621 |
| 06-02-2019 | 20.30 | 20.50 | 20.20 | 20.40 | 0.10 | 0.49 | 6,172,073 | 125,355 |
| 05-02-2019 | 20.80 | 20.80 | 20.20 | 20.30 | -0.40 | -1.93 | 4,200,278 | 85,523 |
| 04-02-2019 | 20.70 | 21.00 | 20.70 | 20.70 | 0.00 | 0.00 | 2,813,839 | 58,533 |
| 01-02-2019 | 19.90 | 20.70 | 19.90 | 20.70 | 1.00 | 5.08 | 4,949,385 | 100,386 |
| 31-01-2019 | 19.60 | 20.10 | 19.50 | 19.70 | 0.20 | 1.03 | 3,647,487 | 72,291 |
| 30-01-2019 | 19.30 | 19.70 | 19.20 | 19.50 | 0.40 | 2.09 | 2,668,888 | 51,801 |
| 29-01-2019 | 19.50 | 19.50 | 19.00 | 19.10 | -0.40 | -2.05 | 3,356,209 | 64,347 |
| 28-01-2019 | 19.80 | 19.80 | 19.40 | 19.50 | -0.30 | -1.52 | 2,478,782 | 48,461 |
| 25-01-2019 | 20.20 | 20.20 | 19.60 | 19.80 | -0.40 | -1.98 | 2,282,048 | 45,293 |
| 24-01-2019 | 20.00 | 20.20 | 19.90 | 20.20 | 0.30 | 1.51 | 1,513,677 | 30,328 |
| 23-01-2019 | 19.30 | 20.00 | 19.30 | 19.90 | 0.50 | 2.58 | 3,258,507 | 64,345 |
| 22-01-2019 | 19.20 | 19.40 | 19.00 | 19.40 | 0.30 | 1.57 | 1,424,002 | 27,406 |
| 21-01-2019 | 19.00 | 19.40 | 19.00 | 19.10 | 0.10 | 0.53 | 1,679,157 | 32,166 |
| 18-01-2019 | 19.00 | 19.20 | 19.00 | 19.10 | 0.20 | 1.06 | 93,001 | 1,776 |
| 17-01-2019 | 19.10 | 19.30 | 18.90 | 18.90 | -0.10 | -0.53 | 1,307,124 | 24,896 |
| 16-01-2019 | 19.10 | 19.40 | 18.90 | 19.00 | -0.10 | -0.52 | 2,234,043 | 42,595 |
| 15-01-2019 | 19.20 | 19.30 | 19.10 | 19.10 | -0.10 | -0.52 | 1,702,302 | 32,624 |
| 14-01-2019 | 19.80 | 19.90 | 19.20 | 19.20 | -0.70 | -3.52 | 3,940,483 | 76,520 |
| 11-01-2019 | 19.90 | 20.00 | 19.80 | 19.90 | 0.00 | 0.00 | 1,107,400 | 22,038 |
| 10-01-2019 | 20.00 | 20.20 | 19.70 | 19.90 | -0.10 | -0.50 | 1,948,900 | 38,814 |
| 09-01-2019 | 20.20 | 20.40 | 20.10 | 20.20 | 0.00 | 0.00 | 500,000 | 10,136 |
| 08-01-2019 | 20.10 | 20.40 | 20.00 | 20.20 | 0.10 | 0.50 | 1,030,006 | 20,777 |
| 07-01-2019 | 20.20 | 20.20 | 20.10 | 20.10 | 0.00 | 0.00 | 291,813 | 5,877 |
| 04-01-2019 | 20.40 | 20.40 | 19.90 | 20.10 | -0.30 | -1.47 | 1,267,408 | 25,450 |
| 03-01-2019 | 20.70 | 20.80 | 20.30 | 20.40 | -0.30 | -1.45 | 1,458,292 | 29,920 |
| 02-01-2019 | 20.60 | 20.70 | 20.30 | 20.70 | 0.10 | 0.49 | 1,683,936 | 34,544 |
| 28-12-2018 | 20.40 | 20.70 | 20.30 | 20.60 | 0.10 | 0.49 | 1,525,407 | 31,269 |
| 27-12-2018 | 19.90 | 20.50 | 19.80 | 20.50 | 0.90 | 4.59 | 4,635,712 | 94,146 |
| 26-12-2018 | 19.80 | 19.90 | 19.50 | 19.60 | -0.20 | -1.01 | 788,679 | 15,506 |
| 25-12-2018 | 19.90 | 20.00 | 19.80 | 19.80 | -0.40 | -1.98 | 1,330,561 | 26,420 |
| 24-12-2018 | 19.60 | 20.30 | 19.40 | 20.20 | 0.50 | 2.54 | 2,062,253 | 41,359 |
| 21-12-2018 | 19.80 | 20.00 | 19.70 | 19.70 | -0.20 | -1.01 | 1,192,317 | 23,606 |
| 20-12-2018 | 20.20 | 20.30 | 19.20 | 19.90 | -0.50 | -2.45 | 4,621,703 | 91,208 |
| 19-12-2018 | 20.60 | 20.80 | 20.30 | 20.40 | 0.00 | 0.00 | 2,854,182 | 58,599 |
| 18-12-2018 | 21.30 | 21.30 | 20.30 | 20.40 | -1.00 | -4.67 | 3,114,595 | 64,396 |
| 17-12-2018 | 21.60 | 21.60 | 21.20 | 21.40 | -0.20 | -0.93 | 1,340,769 | 28,513 |
| 14-12-2018 | 21.80 | 21.90 | 21.20 | 21.60 | -0.20 | -0.92 | 1,713,966 | 36,892 |
| 13-12-2018 | 22.60 | 22.70 | 21.50 | 21.80 | -0.80 | -3.54 | 3,059,729 | 67,772 |
| 12-12-2018 | 22.50 | 22.90 | 22.40 | 22.60 | 0.10 | 0.44 | 3,117,685 | 70,604 |
| 11-12-2018 | 22.30 | 22.60 | 22.20 | 22.50 | 0.20 | 0.90 | 1,487,365 | 33,348 |
| 07-12-2018 | 22.60 | 22.60 | 22.30 | 22.30 | -0.10 | -0.45 | 934,338 | 20,904 |
| 06-12-2018 | 22.20 | 22.70 | 22.00 | 22.40 | 0.00 | 0.00 | 1,863,856 | 41,738 |
| 04-12-2018 | 22.50 | 22.80 | 22.30 | 22.40 | 0.00 | 0.00 | 3,309,040 | 74,612 |
| 03-12-2018 | 23.20 | 23.30 | 22.20 | 22.40 | -0.70 | -3.03 | 6,485,632 | 146,367 |
| 30-11-2018 | 24.00 | 24.10 | 23.10 | 23.10 | -0.90 | -3.75 | 7,764,266 | 181,107 |
| 29-11-2018 | 24.00 | 24.30 | 23.90 | 24.00 | 0.10 | 0.42 | 1,499,852 | 36,089 |
| 28-11-2018 | 23.80 | 24.00 | 23.70 | 23.90 | 0.10 | 0.42 | 348,463 | 8,321 |
| 27-11-2018 | 23.90 | 24.10 | 23.80 | 23.80 | -0.10 | -0.42 | 182,421 | 4,366 |
| 26-11-2018 | 24.00 | 24.00 | 23.80 | 23.90 | -0.10 | -0.42 | 472,309 | 11,282 |
| 23-11-2018 | 24.10 | 24.10 | 23.70 | 24.00 | 0.00 | 0.00 | 1,209,732 | 29,010 |
| 22-11-2018 | 23.60 | 24.20 | 23.60 | 24.00 | 0.40 | 1.69 | 2,287,866 | 54,836 |
| 21-11-2018 | 23.70 | 23.80 | 23.20 | 23.60 | -0.40 | -1.67 | 2,012,598 | 47,317 |
| 20-11-2018 | 23.80 | 24.00 | 23.30 | 24.00 | 0.20 | 0.84 | 1,815,302 | 42,817 |
| 19-11-2018 | 23.90 | 24.00 | 23.60 | 23.80 | -0.10 | -0.42 | 504,703 | 11,988 |
| 16-11-2018 | 24.30 | 24.50 | 23.70 | 23.90 | -0.40 | -1.65 | 1,062,268 | 25,561 |
| 15-11-2018 | 25.00 | 25.25 | 24.20 | 24.30 | -0.60 | -2.41 | 2,460,227 | 60,319 |
แสดง ราคาหุ้น “ MBK “ ย้อนหลัง บริษัท เอ็ม บี เค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
