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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201922.4022.5022.3022.40 -0.10 -0.44178,4313,998
27-11-201922.3022.6022.3022.50 0.20 0.90409,8429,213
26-11-201922.9023.1022.3022.30 -0.60 -2.621,053,98123,696
25-11-201923.0023.0022.8022.90 0.00 0.00196,2674,497
22-11-201923.0023.1022.8022.90 -0.10 -0.43110,3462,533
21-11-201923.2023.3023.0023.00 -0.10 -0.43372,0878,594
20-11-201922.9023.3022.7023.10 0.20 0.871,164,16326,979
19-11-201922.6023.0022.6022.90 0.20 0.88288,5676,582
18-11-201923.0023.0022.5022.70 -0.50 -2.16831,84318,903
15-11-201923.0023.4023.0023.20 0.30 1.311,744,45440,594
14-11-201922.9023.1022.7022.90 -0.10 -0.43352,8718,103
13-11-201923.1023.1022.7023.00 -0.10 -0.43675,50515,436
12-11-201923.3023.3022.9023.10 -0.20 -0.86681,65215,742
11-11-201922.8023.4022.7023.30 0.30 1.303,035,69570,474
08-11-201923.3023.3023.0023.00 -0.20 -0.86249,7535,773
07-11-201922.6023.3022.6023.20 0.60 2.651,273,80929,384
06-11-201922.5022.8022.5022.60 0.10 0.44433,9099,815
05-11-201922.6022.7022.4022.50 -0.10 -0.44636,63214,362
04-11-201922.6022.8022.5022.60 0.00 0.00728,54616,504
01-11-201922.6022.8022.6022.60 -0.10 -0.44176,6864,003
31-10-201923.0023.0022.6022.70 -0.20 -0.87790,77217,992
30-10-201922.7022.9022.6022.90 0.20 0.88340,6797,777
29-10-201922.8022.9022.7022.70 -0.10 -0.44153,1313,491
28-10-201922.9022.9022.5022.80 0.10 0.44539,55012,236
25-10-201923.1023.1022.7022.70 -0.40 -1.73924,71021,184
24-10-201923.2023.2022.8023.10 0.00 0.00645,34214,885
23-10-201922.7023.1022.7023.10 0.30 1.321,029,71123,597
22-10-201922.7023.1022.7023.10 0.30 1.321,029,71123,597
21-10-201922.9023.2022.6022.80 -0.10 -0.441,647,73437,704
18-10-201922.4023.0022.4022.90 0.60 2.692,425,27555,125
17-10-201922.4022.5022.2022.30 0.00 0.00798,61317,842
16-10-201922.4022.4022.3022.30 0.00 0.00221,8164,961
15-10-201922.6022.6022.2022.30 -0.30 -1.33306,1536,832
11-10-201922.3022.6022.2022.60 0.30 1.35969,74221,777
10-10-201922.3022.3022.1022.30 0.00 0.00490,74410,919
09-10-201922.3022.3022.1022.30 0.00 0.00306,8226,816
08-10-201922.1022.4022.0022.30 0.20 0.901,172,12026,025
07-10-201922.1022.2021.9022.10 0.10 0.45761,29916,769
04-10-201922.1022.3022.0022.00 -0.10 -0.45213,4194,722
03-10-201922.3022.4022.1022.10 -0.20 -0.90290,3006,442
02-10-201922.2022.4022.0022.30 -0.10 -0.45839,27618,631
01-10-201922.4022.5022.1022.40 0.00 0.00411,5069,187
30-09-201922.3022.4022.2022.40 -0.10 -0.441,831,25240,920
27-09-201922.6022.6022.3022.50 -0.10 -0.441,215,13427,321
26-09-201922.4022.7022.4022.60 0.10 0.44478,42710,812
25-09-201922.3022.5022.1022.50 0.20 0.90548,32812,276
24-09-201922.2022.6022.2022.30 0.10 0.451,909,51442,671
23-09-201922.0022.3022.0022.20 0.10 0.451,652,78836,576
20-09-201922.6022.6022.1022.10 -0.50 -2.211,664,30837,065
19-09-201922.9022.9022.6022.60 -0.30 -1.311,133,18025,753
18-09-201923.1023.2022.8022.90 -0.50 -2.141,369,79631,475
17-09-201923.5023.9023.3023.40 -0.10 -0.432,765,72965,287
16-09-201923.7023.7023.4023.50 -0.10 -0.42352,9438,306
13-09-201923.4023.7023.4023.60 0.20 0.85713,15116,782
12-09-201923.6023.9023.4023.40 -0.20 -0.852,826,00166,880
11-09-201923.5023.6023.5023.60 0.10 0.43668,66415,737
10-09-201923.4023.7023.4023.50 0.20 0.86985,88623,219
09-09-201923.5023.6023.3023.30 -0.30 -1.27252,5605,908
06-09-201923.5023.7023.4023.60 0.30 1.29510,47212,006
05-09-201923.4023.6023.2023.30 0.00 0.00652,30915,233
04-09-201923.8023.8023.2023.30 -0.30 -1.271,514,64035,558
03-09-201923.9023.9023.5023.60 -0.20 -0.841,052,55524,936
02-09-201923.3024.0023.1023.80 0.50 2.152,706,67764,143
30-08-201923.0023.4023.0023.30 0.40 1.751,147,44026,687
29-08-201923.3023.3022.9022.90 -0.40 -1.721,333,95430,734
28-08-201923.4023.6023.3023.30 -0.10 -0.431,399,37132,781
27-08-201923.2023.5023.0023.40 0.50 2.182,551,24959,454
26-08-201922.7022.9022.7022.90 -0.20 -0.87753,17417,159
23-08-201922.7023.2022.6023.10 0.40 1.761,722,02739,648
22-08-201922.3022.9022.2022.70 0.30 1.341,693,02838,299
21-08-201922.3022.5022.2022.40 0.10 0.45488,12310,926
20-08-201922.4022.4022.0022.30 -0.10 -0.45792,80817,622
19-08-201922.3022.4022.2022.40 0.10 0.45831,96918,557
16-08-201921.7022.3021.7022.30 0.60 2.761,037,57022,919
15-08-201921.9021.9021.4021.70 -0.30 -1.361,433,94131,090
14-08-201922.7022.8021.9022.00 -0.40 -1.792,632,31758,869
13-08-201922.6022.8022.4022.40 -0.40 -1.75999,52122,572
09-08-201923.3023.3022.8022.80 -0.40 -1.721,034,51723,779
08-08-201923.2023.3023.0023.20 0.10 0.43562,45613,018
07-08-201923.3023.3022.9023.10 -0.20 -0.861,230,72928,429
06-08-201922.4023.4022.4023.30 0.80 3.563,742,13285,917
05-08-201922.8022.8022.4022.50 -0.30 -1.321,049,93323,704
02-08-201922.5022.9022.3022.80 -0.10 -0.442,781,60062,876
01-08-201923.4023.6022.8022.90 -0.70 -2.974,312,77299,929
31-07-201923.6024.0023.5023.60 0.00 0.003,544,41184,207
30-07-201923.7023.9023.4023.60 -0.10 -0.421,693,91140,024
26-07-201924.1024.2023.7023.70 -0.50 -2.072,852,51868,194
25-07-201924.0024.5023.8024.20 0.70 2.988,139,964196,293
24-07-201923.6023.6023.4023.50 -0.10 -0.421,444,33733,890
23-07-201923.7023.8023.5023.60 -0.10 -0.421,144,21926,993
22-07-201923.6024.0023.6023.70 0.20 0.854,768,730113,116
19-07-201923.3023.6023.2023.50 0.50 2.176,986,913163,464
18-07-201922.3023.0022.1023.00 0.70 3.146,690,994152,707
17-07-201922.6022.9022.3022.30 -0.40 -1.762,602,55858,537
15-07-201922.3022.9022.3022.70 0.50 2.255,272,907119,242
12-07-201921.7022.3021.7022.20 0.50 2.303,658,34380,906
11-07-201921.7022.0021.7021.70 0.00 0.00929,73520,228
10-07-201921.9022.0021.6021.70 -0.20 -0.91823,97817,892
09-07-201921.8022.1021.7021.90 0.00 0.001,037,70922,724
08-07-201921.6021.9021.6021.90 0.30 1.39471,42110,268
05-07-201921.6021.8021.6021.60 0.00 0.001,238,90626,822
04-07-201921.9022.2021.6021.60 -0.30 -1.372,338,59751,117
03-07-201921.7022.2021.7021.90 0.10 0.461,931,80742,293
02-07-201922.1022.1021.8021.80 -0.30 -1.361,389,04930,455
01-07-201922.0022.3022.0022.10 0.10 0.451,379,71930,537
28-06-201922.3022.4022.0022.00 -0.30 -1.353,623,66279,943
27-06-201922.5022.6022.2022.30 -0.20 -0.893,126,47569,995
26-06-201922.2022.5022.1022.50 0.30 1.352,049,50545,791
25-06-201921.9022.3021.8022.20 0.30 1.371,405,20831,100
24-06-201922.0022.2021.8021.90 -0.10 -0.452,606,21357,299
21-06-201922.6022.8022.0022.00 -0.50 -2.224,142,72592,208
20-06-201922.7022.9022.4022.50 -0.20 -0.882,720,99661,560
19-06-201922.3022.9022.3022.70 0.50 2.256,188,519140,314
18-06-201921.8022.2021.8022.20 0.40 1.831,460,20332,270
17-06-201922.1022.2021.7021.80 -0.30 -1.361,485,00032,565
14-06-201922.3022.4022.1022.10 -0.20 -0.901,253,43127,850
13-06-201922.1022.3022.0022.30 0.30 1.361,425,21331,636
12-06-201922.3022.3022.0022.00 -0.40 -1.791,678,86137,114
11-06-201922.4022.5022.1022.40 0.00 0.002,558,20357,005
10-06-201922.5022.5022.1022.40 -0.10 -0.442,394,13453,395
07-06-201922.4022.6022.3022.50 0.20 0.903,322,82574,557
06-06-201921.5022.4021.4022.30 0.90 4.218,101,397178,449
05-06-201921.6021.6021.3021.40 -0.20 -0.93999,40621,443
04-06-201921.2021.6021.0021.60 0.50 2.371,387,19829,586
31-05-201921.2021.3021.1021.10 -0.10 -0.47750,11915,913
30-05-201921.5021.5021.0021.20 -0.10 -0.47658,00914,011
29-05-201921.6021.7021.1021.30 -0.30 -1.39725,28015,511
28-05-201920.8021.9020.3021.60 1.00 4.8514,719,224314,879
27-05-201920.6020.7020.4020.60 0.00 0.00885,00818,233
24-05-201920.6020.7020.3020.60 0.20 0.981,046,99921,497
23-05-201920.9020.9020.4020.40 -0.50 -2.39995,19320,547
22-05-201920.8020.9020.6020.90 0.20 0.971,038,69921,599
21-05-201920.7020.8020.6020.70 0.00 0.001,088,69422,537
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

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