MBK 12 ( 0.10 0.81% )

บริษัท เอ็ม บี เค จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563

ราคาหุ้น MBK ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-09-202012.3012.6012.2012.40 0.10 0.81932,52711,632
18-09-202012.5012.7012.3012.30 -0.20 -1.60600,3417,419
17-09-202012.6012.6012.3012.50 -0.10 -0.79437,1905,458
16-09-202012.3012.8012.1012.60 0.30 2.441,330,21616,752
15-09-202012.0012.4012.0012.30 0.40 3.36998,97812,164
14-09-202012.4012.5011.9011.90 -0.60 -4.801,684,22020,386
11-09-202012.9012.9012.3012.50 -0.20 -1.571,467,99618,429
10-09-202012.8012.8012.4012.70 -0.10 -0.781,203,77215,216
09-09-202012.5012.8012.3012.80 0.10 0.791,867,74223,524
08-09-202013.0013.0012.5012.70 -0.60 -4.513,814,59648,600
03-09-202013.4013.7013.2013.30 -0.10 -0.753,503,60447,151
02-09-202012.9013.4012.6013.40 0.70 5.515,660,59173,901
01-09-202012.6012.9012.4012.70 0.20 1.603,537,30644,918
31-08-202012.8012.9012.4012.50 -0.20 -1.573,158,98139,845
28-08-202013.2013.3012.7012.70 -0.20 -1.554,685,99260,717
27-08-202011.9013.3011.8012.90 1.10 9.328,485,980107,209
26-08-202011.6012.0011.5011.80 0.30 2.611,753,70820,658
25-08-202011.5011.8011.5011.50 0.00 0.001,008,27011,687
24-08-202011.3011.6011.2011.50 0.30 2.68694,3857,921
21-08-202011.6011.7011.0011.20 -0.30 -2.612,611,65029,396
20-08-202011.7011.7011.5011.50 -0.30 -2.541,771,04620,511
19-08-202012.0012.1011.6011.80 -0.10 -0.841,595,64718,777
18-08-202011.9012.2011.8011.90 0.00 0.001,295,44215,509
17-08-202012.0012.2011.8011.90 0.00 0.001,208,85514,422
14-08-202012.3012.3011.9011.90 -0.30 -2.46984,05911,872
13-08-202012.2012.3012.0012.20 0.20 1.671,694,84320,547
11-08-202011.8012.5011.7012.00 0.20 1.694,484,86354,598
10-08-202011.8011.9011.7011.80 0.00 0.00592,5066,968
07-08-202011.8011.9011.7011.80 0.00 0.001,103,86213,028
06-08-202012.0012.0011.8011.80 -0.10 -0.84767,2709,125
05-08-202012.3012.3011.8011.90 -0.40 -3.252,022,97124,162
04-08-202012.0012.5011.8012.30 0.40 3.362,947,83135,702
03-08-202011.8012.1011.7011.90 0.10 0.851,132,75213,492
31-07-202011.8011.9011.7011.80 -0.20 -1.671,830,30921,605
30-07-202012.7012.7011.8012.00 -0.70 -5.514,397,33853,414
29-07-202013.0013.0012.6012.70 -0.20 -1.551,169,17914,937
24-07-202012.9013.0012.8012.90 0.00 0.00524,6666,765
23-07-202012.9013.2012.8012.90 0.10 0.782,040,76326,535
22-07-202013.2013.3012.8012.80 -0.30 -2.291,683,83821,922
21-07-202012.8013.4012.8013.10 0.30 2.342,813,69036,829
20-07-202013.0013.2012.8012.80 -0.20 -1.541,852,40824,013
17-07-202013.4013.4012.8013.00 -0.30 -2.263,873,36050,224
16-07-202013.4013.5013.2013.30 -0.10 -0.75572,2347,629
15-07-202013.5013.7013.2013.40 -0.20 -1.471,172,58615,688
14-07-202013.4013.6013.3013.60 0.10 0.741,997,72426,781
13-07-202013.7013.8013.4013.50 0.00 0.002,501,89034,190
10-07-202013.6013.7013.3013.50 -0.20 -1.461,982,10526,920
09-07-202013.8013.9013.5013.70 -0.10 -0.721,011,99413,790
08-07-202013.7013.9013.5013.80 0.00 0.002,133,76129,224
07-07-202014.1014.1013.7013.80 -0.10 -0.721,163,07916,157
03-07-202014.1014.1013.7013.90 -0.10 -0.711,022,10114,232
03-07-202014.1014.1013.7013.90 -0.10 -0.711,022,10114,232
02-07-202013.9014.2013.7014.00 0.10 0.722,295,24832,068
02-07-202013.9014.2013.7014.00 0.10 0.722,295,24832,068
01-07-202013.8014.0013.7013.90 0.00 0.00636,7818,863
01-07-202013.8014.0013.7013.90 0.00 0.00636,7818,863
30-06-202013.9014.0013.7013.90 0.20 1.462,455,96134,041
29-06-202013.6013.7013.4013.70 0.10 0.74416,5615,648
26-06-202013.7013.9013.4013.60 0.00 0.001,152,80815,706
25-06-202013.5013.7013.3013.60 -0.10 -0.731,269,85117,125
24-06-202013.8014.3013.7013.70 0.00 0.004,020,29356,241
23-06-202014.2014.2013.6013.70 -0.50 -3.523,265,15245,368
22-06-202014.3014.4013.9014.20 0.00 0.002,759,02238,910
19-06-202014.3014.5014.1014.20 -0.10 -0.707,948,048113,021
18-06-202014.2014.5014.1014.30 -0.10 -0.691,605,17622,874
17-06-202014.1014.6013.7014.40 0.20 1.413,941,00356,262
17-06-202014.1014.6013.7014.40 0.20 1.413,941,00356,262
16-06-202014.6014.6014.0014.20 0.00 0.002,782,84439,850
15-06-202014.8014.9014.0014.20 -0.90 -5.964,966,61571,924
12-06-202015.0015.2014.8015.10 -0.40 -2.584,182,54062,682
11-06-202015.8016.0015.4015.50 -0.40 -2.523,756,94958,706
10-06-202016.1016.2015.7015.90 -0.20 -1.245,608,08389,583
09-06-202015.9017.0015.8016.10 0.30 1.9020,205,810331,102
08-06-202016.0016.1015.7015.80 0.00 0.005,938,46994,578
08-06-202016.0016.1015.7015.80 0.00 0.005,938,46994,578
05-06-202015.5016.3015.4015.80 0.30 1.9417,648,314281,215
04-06-202015.3015.8015.2015.50 0.30 1.979,400,311145,312
03-06-202015.2015.3014.9015.20 0.00 0.003,390,21351,115
02-06-202015.2015.3014.9015.20 0.00 0.003,390,21351,115
01-06-202015.2015.5015.1015.20 0.00 0.002,754,64742,155
29-05-202015.4015.4014.8015.20 -0.20 -1.302,665,57140,363
28-05-202015.7015.8015.4015.40 -0.20 -1.283,377,22752,578
27-05-202015.8015.9015.3015.60 0.10 0.655,318,33582,800
26-05-202015.3015.7015.1015.50 0.60 4.035,338,11582,377
25-05-202014.7015.0014.3014.90 0.30 2.051,949,59528,537
22-05-202015.1015.1014.6014.60 -0.50 -3.311,155,75817,033
21-05-202015.3015.3015.0015.10 -0.10 -0.661,308,29419,869
20-05-202015.2015.3015.1015.20 0.00 0.00802,00712,188
19-05-202015.4015.7015.0015.20 0.00 0.002,281,87134,995
18-05-202015.1015.3014.9015.20 -0.10 -0.651,707,77625,697
15-05-202015.7015.7015.3015.30 -0.10 -0.651,139,36817,545
14-05-202015.4015.6015.3015.40 0.10 0.651,558,44624,077
13-05-202015.3015.6015.1015.30 0.00 0.001,210,87218,629
12-05-202015.1015.4015.0015.30 0.30 2.001,231,90218,783
11-05-202015.3015.4014.9015.00 -0.10 -0.661,399,24721,159
08-05-202014.6015.2014.6015.10 0.70 4.86811,20812,064
07-05-202015.3015.4014.3014.40 -0.90 -5.882,662,87139,349
05-05-202015.9015.9015.3015.30 -0.60 -3.771,613,02025,126
30-04-202016.2016.3015.6015.90 0.00 0.004,565,08172,715
29-04-202015.7016.8015.7015.90 0.30 1.927,741,647125,315
28-04-202015.3015.8015.2015.60 0.30 1.96969,30315,065
27-04-202015.4015.5015.1015.30 -0.10 -0.65431,8096,588
24-04-202015.4015.6015.2015.40 0.00 0.00772,66411,938
23-04-202015.3015.5015.1015.40 0.30 1.991,352,17520,800
22-04-202015.2015.2014.8015.10 -0.20 -1.31943,65414,155
21-04-202015.2015.5015.0015.30 -0.30 -1.92626,5259,565
20-04-202015.6016.1015.5015.60 0.30 1.961,615,61225,467
17-04-202014.9015.4014.8015.30 0.20 1.321,854,82827,922
16-04-202015.4015.5015.1015.10 -0.50 -3.211,525,23223,174
15-04-202016.3016.3015.3015.60 -0.50 -3.112,285,82835,817
14-04-202015.7016.5015.7016.10 0.60 3.872,395,40338,605
13-04-202015.4015.8015.3015.50 0.20 1.311,440,25322,348
10-04-202015.1015.5014.9015.30 0.30 2.00745,39511,326
09-04-202015.8016.0014.8015.00 0.40 2.742,845,29944,240
08-04-202013.9014.8013.9014.60 0.70 5.042,507,07335,783
07-04-202013.3014.5013.3013.90 0.90 6.922,328,25232,316
03-04-202013.0013.4012.9013.00 0.10 0.781,044,71013,769
02-04-202012.7013.1012.7012.90 0.20 1.57364,4834,695
01-04-202013.1013.1012.7012.70 -0.40 -3.05969,41012,461
31-03-202013.2013.3012.9013.10 0.00 0.001,851,94124,284
30-03-202013.4013.4013.0013.10 -0.40 -2.96417,8505,484
27-03-202013.5014.0013.3013.50 0.20 1.50867,00111,859
26-03-202013.5013.5013.2013.30 -0.10 -0.75474,2196,335
25-03-202013.5013.9013.2013.40 0.00 0.00444,9855,968
24-03-202013.7013.7013.0013.40 0.30 2.29142,9101,906
23-03-202014.0014.0013.0013.10 -1.90 -12.67810,50010,923
20-03-202014.4015.1014.3015.00 0.70 4.90630,9479,220
19-03-202014.6014.6014.1014.30 -0.50 -3.38546,5727,801
18-03-202014.6015.1014.5014.80 0.20 1.371,107,81416,393
17-03-202014.8015.0014.3014.60 -0.50 -3.311,181,60817,319
16-03-202015.4015.7014.9015.10 -0.60 -3.82652,1109,950
13-03-202014.8015.8013.8015.70 -0.20 -1.262,360,37234,371
12-03-202016.5016.7015.5015.90 -0.90 -5.362,029,54132,677
11-03-202017.1017.3016.8016.80 -0.30 -1.751,194,99220,181
10-03-202017.1017.4017.1017.10 0.00 0.00486,6718,356
09-03-202017.6017.6017.1017.10 -0.70 -3.93718,47612,379
06-03-202017.9017.9017.7017.80 0.00 0.00311,7475,553
05-03-202018.1018.4017.8017.80 0.00 0.001,238,75222,188
04-03-202017.9018.1017.8017.80 -0.10 -0.56684,77012,255
03-03-202017.8018.2017.8017.90 0.40 2.291,058,78619,039
02-03-202017.8018.1017.5017.50 -0.30 -1.691,576,40727,750
28-02-202018.4018.6017.8017.80 -0.90 -4.812,698,71548,803
27-02-202018.6019.1018.4018.70 -0.20 -1.061,055,49619,678
26-02-202019.1019.5018.6018.90 -0.40 -2.073,315,54862,950
25-02-202019.5019.7019.2019.30 -0.50 -2.531,656,40132,146
24-02-202020.1020.3019.8019.80 -0.30 -1.49843,00716,834
21-02-202020.1020.3020.1020.10 0.00 0.00324,2866,558
20-02-202020.3020.3020.1020.10 -0.20 -0.99650,48613,151
19-02-202020.4020.4020.3020.30 0.10 0.50465,6779,461
18-02-202020.3020.4020.2020.20 0.00 0.00779,23915,779
17-02-202020.3020.4020.2020.20 0.00 0.00653,74613,244
14-02-202020.2020.4020.2020.20 -0.10 -0.49775,19315,703
13-02-202020.3020.5020.2020.30 0.10 0.50800,05716,261
12-02-202020.2020.5020.1020.20 0.20 1.001,274,16925,812
11-02-202020.4020.4020.0020.00 -0.40 -1.961,438,57229,021
07-02-202020.6020.6020.4020.40 -0.20 -0.97378,9177,767
06-02-202020.3020.8020.3020.60 0.30 1.48569,24611,727
05-02-202020.4020.4020.1020.30 0.10 0.50886,82617,965
04-02-202020.0020.3019.9020.20 0.20 1.00634,22312,819
03-02-202019.8020.2019.8020.00 0.10 0.501,952,49839,012
31-01-202019.9020.3019.8019.90 0.10 0.512,666,81753,576
30-01-202020.0020.2019.8019.80 -0.30 -1.492,670,66753,316
29-01-202019.8020.2019.7020.10 0.30 1.52961,77519,297
28-01-202019.9020.1019.7019.80 -0.10 -0.50584,59311,648
27-01-202020.3020.3019.8019.90 -0.60 -2.93919,03918,334
24-01-202020.3020.6020.3020.50 0.00 0.00744,66515,206
23-01-202020.4020.6020.1020.50 0.00 0.001,116,78422,779
22-01-202020.4020.9020.1020.50 0.00 0.00961,20019,671
21-01-202020.9021.3020.4020.50 -0.40 -1.911,359,85228,160
20-01-202021.3021.3020.9020.90 -0.20 -0.95786,81316,533
17-01-202021.5021.5021.0021.10 -0.30 -1.4023,643,874501,257
16-01-202021.4021.5021.3021.40 -0.20 -0.93221,0894,733
15-01-202021.6021.6021.3021.60 0.00 0.00326,4437,024
14-01-202021.3021.6021.3021.60 0.30 1.41809,56217,432
13-01-202021.8021.8021.3021.30 -0.50 -2.29338,0407,244
10-01-202021.4021.8021.4021.80 0.40 1.87604,96413,125
09-01-202021.4021.5021.3021.40 0.20 0.94292,3046,250
08-01-202021.3021.5021.2021.20 -0.20 -0.93268,0435,721
07-01-202021.4021.5021.2021.40 0.10 0.47439,6139,388
06-01-202021.4021.8021.3021.30 -0.60 -2.74733,19315,805
03-01-202021.8022.1021.7021.90 0.30 1.391,099,80424,136

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