-->

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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