MBK 22 ( -0.10 -0.44% )
บริษัท เอ็ม บี เค จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 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) |
|---|---|---|---|---|---|---|---|---|
| 28-11-2019 | 22.40 | 22.50 | 22.30 | 22.40 | -0.10 | -0.44 | 178,431 | 3,998 |
| 27-11-2019 | 22.30 | 22.60 | 22.30 | 22.50 | 0.20 | 0.90 | 409,842 | 9,213 |
| 26-11-2019 | 22.90 | 23.10 | 22.30 | 22.30 | -0.60 | -2.62 | 1,053,981 | 23,696 |
| 25-11-2019 | 23.00 | 23.00 | 22.80 | 22.90 | 0.00 | 0.00 | 196,267 | 4,497 |
| 22-11-2019 | 23.00 | 23.10 | 22.80 | 22.90 | -0.10 | -0.43 | 110,346 | 2,533 |
| 21-11-2019 | 23.20 | 23.30 | 23.00 | 23.00 | -0.10 | -0.43 | 372,087 | 8,594 |
| 20-11-2019 | 22.90 | 23.30 | 22.70 | 23.10 | 0.20 | 0.87 | 1,164,163 | 26,979 |
| 19-11-2019 | 22.60 | 23.00 | 22.60 | 22.90 | 0.20 | 0.88 | 288,567 | 6,582 |
| 18-11-2019 | 23.00 | 23.00 | 22.50 | 22.70 | -0.50 | -2.16 | 831,843 | 18,903 |
| 15-11-2019 | 23.00 | 23.40 | 23.00 | 23.20 | 0.30 | 1.31 | 1,744,454 | 40,594 |
| 14-11-2019 | 22.90 | 23.10 | 22.70 | 22.90 | -0.10 | -0.43 | 352,871 | 8,103 |
| 13-11-2019 | 23.10 | 23.10 | 22.70 | 23.00 | -0.10 | -0.43 | 675,505 | 15,436 |
| 12-11-2019 | 23.30 | 23.30 | 22.90 | 23.10 | -0.20 | -0.86 | 681,652 | 15,742 |
| 11-11-2019 | 22.80 | 23.40 | 22.70 | 23.30 | 0.30 | 1.30 | 3,035,695 | 70,474 |
| 08-11-2019 | 23.30 | 23.30 | 23.00 | 23.00 | -0.20 | -0.86 | 249,753 | 5,773 |
| 07-11-2019 | 22.60 | 23.30 | 22.60 | 23.20 | 0.60 | 2.65 | 1,273,809 | 29,384 |
| 06-11-2019 | 22.50 | 22.80 | 22.50 | 22.60 | 0.10 | 0.44 | 433,909 | 9,815 |
| 05-11-2019 | 22.60 | 22.70 | 22.40 | 22.50 | -0.10 | -0.44 | 636,632 | 14,362 |
| 04-11-2019 | 22.60 | 22.80 | 22.50 | 22.60 | 0.00 | 0.00 | 728,546 | 16,504 |
| 01-11-2019 | 22.60 | 22.80 | 22.60 | 22.60 | -0.10 | -0.44 | 176,686 | 4,003 |
| 31-10-2019 | 23.00 | 23.00 | 22.60 | 22.70 | -0.20 | -0.87 | 790,772 | 17,992 |
| 30-10-2019 | 22.70 | 22.90 | 22.60 | 22.90 | 0.20 | 0.88 | 340,679 | 7,777 |
| 29-10-2019 | 22.80 | 22.90 | 22.70 | 22.70 | -0.10 | -0.44 | 153,131 | 3,491 |
| 28-10-2019 | 22.90 | 22.90 | 22.50 | 22.80 | 0.10 | 0.44 | 539,550 | 12,236 |
| 25-10-2019 | 23.10 | 23.10 | 22.70 | 22.70 | -0.40 | -1.73 | 924,710 | 21,184 |
| 24-10-2019 | 23.20 | 23.20 | 22.80 | 23.10 | 0.00 | 0.00 | 645,342 | 14,885 |
| 23-10-2019 | 22.70 | 23.10 | 22.70 | 23.10 | 0.30 | 1.32 | 1,029,711 | 23,597 |
| 22-10-2019 | 22.70 | 23.10 | 22.70 | 23.10 | 0.30 | 1.32 | 1,029,711 | 23,597 |
| 21-10-2019 | 22.90 | 23.20 | 22.60 | 22.80 | -0.10 | -0.44 | 1,647,734 | 37,704 |
| 18-10-2019 | 22.40 | 23.00 | 22.40 | 22.90 | 0.60 | 2.69 | 2,425,275 | 55,125 |
| 17-10-2019 | 22.40 | 22.50 | 22.20 | 22.30 | 0.00 | 0.00 | 798,613 | 17,842 |
| 16-10-2019 | 22.40 | 22.40 | 22.30 | 22.30 | 0.00 | 0.00 | 221,816 | 4,961 |
| 15-10-2019 | 22.60 | 22.60 | 22.20 | 22.30 | -0.30 | -1.33 | 306,153 | 6,832 |
| 11-10-2019 | 22.30 | 22.60 | 22.20 | 22.60 | 0.30 | 1.35 | 969,742 | 21,777 |
| 10-10-2019 | 22.30 | 22.30 | 22.10 | 22.30 | 0.00 | 0.00 | 490,744 | 10,919 |
| 09-10-2019 | 22.30 | 22.30 | 22.10 | 22.30 | 0.00 | 0.00 | 306,822 | 6,816 |
| 08-10-2019 | 22.10 | 22.40 | 22.00 | 22.30 | 0.20 | 0.90 | 1,172,120 | 26,025 |
| 07-10-2019 | 22.10 | 22.20 | 21.90 | 22.10 | 0.10 | 0.45 | 761,299 | 16,769 |
| 04-10-2019 | 22.10 | 22.30 | 22.00 | 22.00 | -0.10 | -0.45 | 213,419 | 4,722 |
| 03-10-2019 | 22.30 | 22.40 | 22.10 | 22.10 | -0.20 | -0.90 | 290,300 | 6,442 |
| 02-10-2019 | 22.20 | 22.40 | 22.00 | 22.30 | -0.10 | -0.45 | 839,276 | 18,631 |
| 01-10-2019 | 22.40 | 22.50 | 22.10 | 22.40 | 0.00 | 0.00 | 411,506 | 9,187 |
| 30-09-2019 | 22.30 | 22.40 | 22.20 | 22.40 | -0.10 | -0.44 | 1,831,252 | 40,920 |
| 27-09-2019 | 22.60 | 22.60 | 22.30 | 22.50 | -0.10 | -0.44 | 1,215,134 | 27,321 |
| 26-09-2019 | 22.40 | 22.70 | 22.40 | 22.60 | 0.10 | 0.44 | 478,427 | 10,812 |
| 25-09-2019 | 22.30 | 22.50 | 22.10 | 22.50 | 0.20 | 0.90 | 548,328 | 12,276 |
| 24-09-2019 | 22.20 | 22.60 | 22.20 | 22.30 | 0.10 | 0.45 | 1,909,514 | 42,671 |
| 23-09-2019 | 22.00 | 22.30 | 22.00 | 22.20 | 0.10 | 0.45 | 1,652,788 | 36,576 |
| 20-09-2019 | 22.60 | 22.60 | 22.10 | 22.10 | -0.50 | -2.21 | 1,664,308 | 37,065 |
| 19-09-2019 | 22.90 | 22.90 | 22.60 | 22.60 | -0.30 | -1.31 | 1,133,180 | 25,753 |
| 18-09-2019 | 23.10 | 23.20 | 22.80 | 22.90 | -0.50 | -2.14 | 1,369,796 | 31,475 |
| 17-09-2019 | 23.50 | 23.90 | 23.30 | 23.40 | -0.10 | -0.43 | 2,765,729 | 65,287 |
| 16-09-2019 | 23.70 | 23.70 | 23.40 | 23.50 | -0.10 | -0.42 | 352,943 | 8,306 |
| 13-09-2019 | 23.40 | 23.70 | 23.40 | 23.60 | 0.20 | 0.85 | 713,151 | 16,782 |
| 12-09-2019 | 23.60 | 23.90 | 23.40 | 23.40 | -0.20 | -0.85 | 2,826,001 | 66,880 |
| 11-09-2019 | 23.50 | 23.60 | 23.50 | 23.60 | 0.10 | 0.43 | 668,664 | 15,737 |
| 10-09-2019 | 23.40 | 23.70 | 23.40 | 23.50 | 0.20 | 0.86 | 985,886 | 23,219 |
| 09-09-2019 | 23.50 | 23.60 | 23.30 | 23.30 | -0.30 | -1.27 | 252,560 | 5,908 |
| 06-09-2019 | 23.50 | 23.70 | 23.40 | 23.60 | 0.30 | 1.29 | 510,472 | 12,006 |
| 05-09-2019 | 23.40 | 23.60 | 23.20 | 23.30 | 0.00 | 0.00 | 652,309 | 15,233 |
| 04-09-2019 | 23.80 | 23.80 | 23.20 | 23.30 | -0.30 | -1.27 | 1,514,640 | 35,558 |
| 03-09-2019 | 23.90 | 23.90 | 23.50 | 23.60 | -0.20 | -0.84 | 1,052,555 | 24,936 |
| 02-09-2019 | 23.30 | 24.00 | 23.10 | 23.80 | 0.50 | 2.15 | 2,706,677 | 64,143 |
| 30-08-2019 | 23.00 | 23.40 | 23.00 | 23.30 | 0.40 | 1.75 | 1,147,440 | 26,687 |
| 29-08-2019 | 23.30 | 23.30 | 22.90 | 22.90 | -0.40 | -1.72 | 1,333,954 | 30,734 |
| 28-08-2019 | 23.40 | 23.60 | 23.30 | 23.30 | -0.10 | -0.43 | 1,399,371 | 32,781 |
| 27-08-2019 | 23.20 | 23.50 | 23.00 | 23.40 | 0.50 | 2.18 | 2,551,249 | 59,454 |
| 26-08-2019 | 22.70 | 22.90 | 22.70 | 22.90 | -0.20 | -0.87 | 753,174 | 17,159 |
| 23-08-2019 | 22.70 | 23.20 | 22.60 | 23.10 | 0.40 | 1.76 | 1,722,027 | 39,648 |
| 22-08-2019 | 22.30 | 22.90 | 22.20 | 22.70 | 0.30 | 1.34 | 1,693,028 | 38,299 |
| 21-08-2019 | 22.30 | 22.50 | 22.20 | 22.40 | 0.10 | 0.45 | 488,123 | 10,926 |
| 20-08-2019 | 22.40 | 22.40 | 22.00 | 22.30 | -0.10 | -0.45 | 792,808 | 17,622 |
| 19-08-2019 | 22.30 | 22.40 | 22.20 | 22.40 | 0.10 | 0.45 | 831,969 | 18,557 |
| 16-08-2019 | 21.70 | 22.30 | 21.70 | 22.30 | 0.60 | 2.76 | 1,037,570 | 22,919 |
| 15-08-2019 | 21.90 | 21.90 | 21.40 | 21.70 | -0.30 | -1.36 | 1,433,941 | 31,090 |
| 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 |
แสดง ราคาหุ้น “ MBK “ ย้อนหลัง บริษัท เอ็ม บี เค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
