MBK 14 ( 0.10 0.71% )
บริษัท เอ็ม บี เค จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564
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) |
|---|---|---|---|---|---|---|---|---|
| 24-02-2021 | 14.30 | 14.50 | 13.90 | 14.10 | 0.10 | 0.71 | 10,639,541 | 150,818 |
| 23-02-2021 | 13.30 | 14.00 | 13.10 | 14.00 | 0.70 | 5.26 | 13,258,094 | 182,211 |
| 22-02-2021 | 13.20 | 13.40 | 12.90 | 13.30 | 0.00 | 0.00 | 4,266,006 | 56,013 |
| 19-02-2021 | 13.30 | 13.30 | 13.10 | 13.30 | 0.10 | 0.76 | 2,388,637 | 31,552 |
| 18-02-2021 | 13.30 | 13.40 | 13.10 | 13.20 | -0.10 | -0.75 | 1,752,542 | 23,182 |
| 17-02-2021 | 13.00 | 13.30 | 13.00 | 13.30 | 0.20 | 1.53 | 1,313,646 | 17,332 |
| 16-02-2021 | 13.00 | 13.30 | 13.00 | 13.10 | 0.00 | 0.00 | 1,016,710 | 13,322 |
| 15-02-2021 | 13.40 | 13.40 | 13.00 | 13.10 | -0.30 | -2.24 | 2,660,139 | 34,919 |
| 11-02-2021 | 13.40 | 13.40 | 13.20 | 13.40 | 0.00 | 0.00 | 1,458,411 | 19,368 |
| 10-02-2021 | 13.50 | 13.50 | 13.30 | 13.40 | -0.10 | -0.74 | 2,450,718 | 32,809 |
| 09-02-2021 | 13.40 | 13.60 | 13.20 | 13.50 | 0.40 | 3.05 | 8,520,202 | 114,691 |
| 08-02-2021 | 12.90 | 13.20 | 12.90 | 13.10 | 0.30 | 2.34 | 3,947,848 | 51,659 |
| 05-02-2021 | 12.60 | 12.80 | 12.50 | 12.80 | 0.20 | 1.59 | 2,743,094 | 34,763 |
| 04-02-2021 | 12.50 | 12.60 | 12.30 | 12.60 | 0.10 | 0.80 | 1,264,219 | 15,730 |
| 03-02-2021 | 12.40 | 12.80 | 12.40 | 12.50 | 0.10 | 0.81 | 2,687,916 | 33,897 |
| 02-02-2021 | 12.50 | 12.60 | 12.20 | 12.40 | -0.20 | -1.59 | 2,598,336 | 32,214 |
| 01-02-2021 | 12.30 | 12.60 | 12.20 | 12.60 | 0.50 | 4.13 | 3,140,063 | 39,242 |
| 29-01-2021 | 12.40 | 12.50 | 12.00 | 12.10 | -0.30 | -2.42 | 4,543,518 | 55,219 |
| 28-01-2021 | 12.50 | 12.60 | 12.30 | 12.40 | -0.20 | -1.59 | 3,136,972 | 39,149 |
| 27-01-2021 | 12.80 | 12.80 | 12.60 | 12.60 | -0.20 | -1.56 | 3,010,513 | 38,168 |
| 26-01-2021 | 12.90 | 12.90 | 12.70 | 12.80 | -0.10 | -0.78 | 1,974,397 | 25,325 |
| 25-01-2021 | 13.20 | 13.20 | 12.70 | 12.90 | -0.20 | -1.53 | 2,094,766 | 27,017 |
| 22-01-2021 | 13.30 | 13.30 | 13.00 | 13.10 | -0.20 | -1.50 | 1,852,005 | 24,352 |
| 21-01-2021 | 12.80 | 13.40 | 12.80 | 13.30 | 0.50 | 3.91 | 7,590,536 | 99,900 |
| 20-01-2021 | 13.00 | 13.00 | 12.70 | 12.80 | -0.20 | -1.54 | 2,779,611 | 35,632 |
| 19-01-2021 | 12.90 | 13.00 | 12.70 | 13.00 | 0.10 | 0.78 | 3,512,985 | 45,040 |
| 18-01-2021 | 12.90 | 13.00 | 12.70 | 12.90 | -0.10 | -0.77 | 2,473,980 | 31,715 |
| 15-01-2021 | 13.00 | 13.00 | 12.80 | 13.00 | -0.10 | -0.76 | 1,881,600 | 24,343 |
| 14-01-2021 | 13.10 | 13.10 | 12.80 | 13.10 | 0.00 | 0.00 | 2,301,940 | 29,865 |
| 13-01-2021 | 13.00 | 13.10 | 12.80 | 13.10 | 0.10 | 0.77 | 1,800,965 | 23,377 |
| 12-01-2021 | 12.70 | 13.00 | 12.60 | 13.00 | 0.30 | 2.36 | 1,291,850 | 16,659 |
| 11-01-2021 | 13.00 | 13.10 | 12.60 | 12.70 | -0.30 | -2.31 | 4,554,312 | 58,244 |
| 08-01-2021 | 13.20 | 13.20 | 12.90 | 13.00 | -0.20 | -1.52 | 1,970,242 | 25,670 |
| 07-01-2021 | 13.30 | 13.40 | 13.00 | 13.20 | -0.10 | -0.75 | 2,373,375 | 31,226 |
| 06-01-2021 | 12.90 | 13.40 | 12.80 | 13.30 | 0.40 | 3.10 | 3,691,995 | 48,495 |
| 05-01-2021 | 12.60 | 12.90 | 12.60 | 12.90 | 0.10 | 0.78 | 2,467,534 | 31,452 |
| 04-01-2021 | 12.40 | 12.80 | 12.00 | 12.80 | 0.20 | 1.59 | 3,568,208 | 44,204 |
| 30-12-2020 | 12.90 | 12.90 | 12.30 | 12.60 | -0.20 | -1.56 | 5,840,430 | 73,407 |
| 29-12-2020 | 12.90 | 12.90 | 12.60 | 12.80 | -0.10 | -0.78 | 4,293,307 | 54,847 |
| 28-12-2020 | 13.00 | 13.10 | 12.80 | 12.90 | -0.10 | -0.77 | 4,647,834 | 60,107 |
| 25-12-2020 | 13.30 | 13.50 | 13.00 | 13.00 | -0.40 | -2.99 | 4,333,540 | 56,898 |
| 24-12-2020 | 13.10 | 13.40 | 12.90 | 13.40 | 0.20 | 1.52 | 2,430,453 | 32,137 |
| 23-12-2020 | 13.20 | 13.30 | 12.90 | 13.20 | 0.00 | 0.00 | 3,914,673 | 51,177 |
| 22-12-2020 | 13.00 | 13.20 | 12.60 | 13.20 | 0.10 | 0.76 | 6,328,961 | 82,174 |
| 21-12-2020 | 13.50 | 13.80 | 12.80 | 13.10 | -1.40 | -9.66 | 16,002,414 | 213,999 |
| 18-12-2020 | 14.40 | 14.70 | 14.30 | 14.50 | 0.10 | 0.69 | 9,771,176 | 141,901 |
| 17-12-2020 | 14.30 | 14.70 | 14.30 | 14.40 | 0.30 | 2.13 | 10,135,451 | 146,483 |
| 16-12-2020 | 14.50 | 14.60 | 14.10 | 14.10 | 0.00 | 0.00 | 16,962,874 | 243,657 |
| 15-12-2020 | 14.20 | 14.40 | 13.90 | 14.10 | 0.00 | 0.00 | 5,757,315 | 81,586 |
| 14-12-2020 | 13.80 | 14.50 | 13.80 | 14.10 | 0.30 | 2.17 | 10,308,838 | 145,907 |
| 11-12-2020 | 13.90 | 14.20 | 13.70 | 13.80 | -0.10 | -0.72 | 6,848,299 | 95,392 |
| 10-12-2020 | 13.90 | 14.20 | 13.70 | 13.80 | -0.10 | -0.72 | 6,848,299 | 95,392 |
| 09-12-2020 | 13.90 | 14.20 | 13.70 | 13.80 | -0.10 | -0.72 | 6,848,299 | 95,392 |
| 08-12-2020 | 13.40 | 14.10 | 13.30 | 13.90 | 0.50 | 3.73 | 12,483,123 | 172,754 |
| 04-12-2020 | 13.70 | 13.70 | 13.40 | 13.40 | -0.30 | -2.19 | 2,485,307 | 33,787 |
| 03-12-2020 | 13.50 | 13.80 | 13.40 | 13.70 | 0.20 | 1.48 | 7,169,892 | 97,634 |
| 02-12-2020 | 13.40 | 13.50 | 13.20 | 13.50 | 0.00 | 0.00 | 5,540,849 | 74,267 |
| 01-12-2020 | 13.30 | 13.60 | 13.20 | 13.50 | 0.30 | 2.27 | 5,284,550 | 71,014 |
| 30-11-2020 | 13.70 | 13.80 | 13.20 | 13.20 | -0.50 | -3.65 | 6,023,110 | 80,669 |
| 27-11-2020 | 13.70 | 14.00 | 13.60 | 13.70 | 0.00 | 0.00 | 6,260,612 | 85,575 |
| 26-11-2020 | 13.30 | 13.70 | 13.20 | 13.70 | 0.30 | 2.24 | 6,554,040 | 88,306 |
| 25-11-2020 | 13.30 | 13.50 | 12.80 | 13.40 | 0.20 | 1.52 | 9,172,365 | 121,149 |
| 24-11-2020 | 13.20 | 13.40 | 12.90 | 13.20 | 0.00 | 0.00 | 7,331,574 | 96,012 |
| 23-11-2020 | 12.40 | 13.40 | 12.40 | 13.20 | 0.80 | 6.45 | 14,516,724 | 187,782 |
| 20-11-2020 | 12.00 | 12.40 | 11.90 | 12.40 | 0.40 | 3.33 | 7,301,700 | 89,056 |
| 19-11-2020 | 11.70 | 12.00 | 11.50 | 12.00 | 0.30 | 2.56 | 4,875,430 | 57,739 |
| 18-11-2020 | 11.70 | 11.90 | 11.50 | 11.70 | -0.10 | -0.85 | 3,927,346 | 45,834 |
| 17-11-2020 | 12.10 | 12.30 | 11.70 | 11.80 | -0.20 | -1.67 | 6,622,456 | 78,682 |
| 16-11-2020 | 11.90 | 12.20 | 11.80 | 12.00 | 0.20 | 1.69 | 4,580,843 | 54,923 |
| 13-11-2020 | 11.80 | 12.10 | 11.70 | 11.80 | 0.00 | 0.00 | 2,899,153 | 34,413 |
| 12-11-2020 | 11.90 | 11.90 | 11.70 | 11.80 | -0.10 | -0.84 | 2,415,549 | 28,459 |
| 11-11-2020 | 12.20 | 12.30 | 11.80 | 11.90 | -0.10 | -0.83 | 6,461,723 | 78,126 |
| 10-11-2020 | 12.10 | 12.50 | 11.40 | 12.00 | 0.60 | 5.26 | 16,651,571 | 199,883 |
| 09-11-2020 | 11.40 | 11.80 | 11.20 | 11.40 | 0.10 | 0.88 | 3,913,309 | 45,030 |
| 06-11-2020 | 11.60 | 11.60 | 11.20 | 11.30 | -0.30 | -2.59 | 1,076,549 | 12,229 |
| 05-11-2020 | 11.20 | 11.60 | 11.20 | 11.60 | 0.50 | 4.50 | 1,651,983 | 18,914 |
| 04-11-2020 | 11.20 | 11.40 | 11.00 | 11.10 | -0.10 | -0.89 | 748,243 | 8,406 |
| 03-11-2020 | 11.10 | 11.20 | 11.00 | 11.20 | 0.20 | 1.82 | 544,334 | 6,057 |
| 02-11-2020 | 10.80 | 11.10 | 10.70 | 11.00 | 0.20 | 1.85 | 1,429,224 | 15,594 |
| 30-10-2020 | 11.00 | 11.20 | 10.80 | 10.80 | -0.20 | -1.82 | 1,533,118 | 16,758 |
| 29-10-2020 | 11.00 | 11.10 | 10.80 | 11.00 | 0.00 | 0.00 | 849,398 | 9,319 |
| 28-10-2020 | 11.20 | 11.40 | 11.00 | 11.00 | -0.20 | -1.79 | 1,065,958 | 11,874 |
| 27-10-2020 | 11.00 | 11.20 | 10.90 | 11.20 | 0.20 | 1.82 | 568,841 | 6,318 |
| 26-10-2020 | 11.40 | 11.40 | 11.00 | 11.00 | -0.40 | -3.51 | 1,944,623 | 21,683 |
| 22-10-2020 | 11.00 | 11.40 | 10.90 | 11.40 | 0.60 | 5.56 | 5,889,969 | 66,760 |
| 21-10-2020 | 10.80 | 11.00 | 10.80 | 10.80 | -0.40 | -3.57 | 565,414 | 6,141 |
| 20-10-2020 | 10.80 | 11.20 | 10.80 | 11.20 | 0.40 | 3.70 | 1,137,807 | 12,554 |
| 19-10-2020 | 11.40 | 11.40 | 10.70 | 10.80 | -0.70 | -6.09 | 4,427,774 | 48,601 |
| 16-10-2020 | 11.60 | 11.70 | 11.30 | 11.50 | -0.10 | -0.86 | 1,214,469 | 13,914 |
| 15-10-2020 | 11.60 | 11.70 | 11.40 | 11.60 | -0.10 | -0.85 | 1,093,058 | 12,641 |
| 14-10-2020 | 11.60 | 11.80 | 11.40 | 11.70 | 0.10 | 0.86 | 1,903,160 | 22,067 |
| 12-10-2020 | 12.00 | 12.00 | 11.60 | 11.60 | -0.40 | -3.33 | 2,329,215 | 27,244 |
| 09-10-2020 | 12.30 | 12.30 | 11.90 | 12.00 | -0.20 | -1.64 | 638,961 | 7,683 |
| 08-10-2020 | 12.20 | 12.60 | 12.10 | 12.20 | 0.10 | 0.83 | 3,668,242 | 45,374 |
| 07-10-2020 | 11.90 | 12.10 | 11.80 | 12.10 | 0.40 | 3.42 | 1,562,801 | 18,674 |
| 06-10-2020 | 12.10 | 12.10 | 11.70 | 11.70 | -0.30 | -2.50 | 2,496,537 | 29,621 |
| 05-10-2020 | 12.20 | 12.30 | 12.00 | 12.00 | -0.10 | -0.83 | 871,828 | 10,517 |
| 02-10-2020 | 12.20 | 12.30 | 12.10 | 12.10 | -0.10 | -0.82 | 568,470 | 6,898 |
| 01-10-2020 | 12.40 | 12.40 | 12.10 | 12.20 | 0.10 | 0.83 | 1,421,186 | 17,457 |
| 30-09-2020 | 12.50 | 12.70 | 12.10 | 12.10 | -0.30 | -2.42 | 3,210,262 | 39,585 |
| 29-09-2020 | 12.80 | 12.80 | 12.30 | 12.40 | -0.20 | -1.59 | 809,960 | 10,126 |
| 28-09-2020 | 12.20 | 12.80 | 12.20 | 12.60 | 0.40 | 3.28 | 1,079,586 | 13,560 |
| 25-09-2020 | 12.00 | 12.20 | 11.90 | 12.20 | 0.20 | 1.67 | 888,581 | 10,745 |
| 24-09-2020 | 12.10 | 12.20 | 11.90 | 12.00 | -0.20 | -1.64 | 672,533 | 8,102 |
| 23-09-2020 | 12.10 | 12.30 | 12.00 | 12.20 | 0.20 | 1.67 | 633,807 | 7,703 |
| 22-09-2020 | 12.10 | 12.30 | 11.90 | 12.00 | -0.40 | -3.23 | 970,453 | 11,712 |
| 21-09-2020 | 12.30 | 12.60 | 12.20 | 12.40 | 0.10 | 0.81 | 932,527 | 11,632 |
| 18-09-2020 | 12.50 | 12.70 | 12.30 | 12.30 | -0.20 | -1.60 | 600,341 | 7,419 |
| 17-09-2020 | 12.60 | 12.60 | 12.30 | 12.50 | -0.10 | -0.79 | 437,190 | 5,458 |
| 16-09-2020 | 12.30 | 12.80 | 12.10 | 12.60 | 0.30 | 2.44 | 1,330,216 | 16,752 |
| 15-09-2020 | 12.00 | 12.40 | 12.00 | 12.30 | 0.40 | 3.36 | 998,978 | 12,164 |
| 14-09-2020 | 12.40 | 12.50 | 11.90 | 11.90 | -0.60 | -4.80 | 1,684,220 | 20,386 |
| 11-09-2020 | 12.90 | 12.90 | 12.30 | 12.50 | -0.20 | -1.57 | 1,467,996 | 18,429 |
| 10-09-2020 | 12.80 | 12.80 | 12.40 | 12.70 | -0.10 | -0.78 | 1,203,772 | 15,216 |
| 09-09-2020 | 12.50 | 12.80 | 12.30 | 12.80 | 0.10 | 0.79 | 1,867,742 | 23,524 |
| 08-09-2020 | 13.00 | 13.00 | 12.50 | 12.70 | -0.60 | -4.51 | 3,814,596 | 48,600 |
| 03-09-2020 | 13.40 | 13.70 | 13.20 | 13.30 | -0.10 | -0.75 | 3,503,604 | 47,151 |
| 02-09-2020 | 12.90 | 13.40 | 12.60 | 13.40 | 0.70 | 5.51 | 5,660,591 | 73,901 |
| 01-09-2020 | 12.60 | 12.90 | 12.40 | 12.70 | 0.20 | 1.60 | 3,537,306 | 44,918 |
| 31-08-2020 | 12.80 | 12.90 | 12.40 | 12.50 | -0.20 | -1.57 | 3,158,981 | 39,845 |
| 28-08-2020 | 13.20 | 13.30 | 12.70 | 12.70 | -0.20 | -1.55 | 4,685,992 | 60,717 |
| 27-08-2020 | 11.90 | 13.30 | 11.80 | 12.90 | 1.10 | 9.32 | 8,485,980 | 107,209 |
| 26-08-2020 | 11.60 | 12.00 | 11.50 | 11.80 | 0.30 | 2.61 | 1,753,708 | 20,658 |
| 25-08-2020 | 11.50 | 11.80 | 11.50 | 11.50 | 0.00 | 0.00 | 1,008,270 | 11,687 |
| 24-08-2020 | 11.30 | 11.60 | 11.20 | 11.50 | 0.30 | 2.68 | 694,385 | 7,921 |
| 21-08-2020 | 11.60 | 11.70 | 11.00 | 11.20 | -0.30 | -2.61 | 2,611,650 | 29,396 |
| 20-08-2020 | 11.70 | 11.70 | 11.50 | 11.50 | -0.30 | -2.54 | 1,771,046 | 20,511 |
| 19-08-2020 | 12.00 | 12.10 | 11.60 | 11.80 | -0.10 | -0.84 | 1,595,647 | 18,777 |
| 18-08-2020 | 11.90 | 12.20 | 11.80 | 11.90 | 0.00 | 0.00 | 1,295,442 | 15,509 |
| 17-08-2020 | 12.00 | 12.20 | 11.80 | 11.90 | 0.00 | 0.00 | 1,208,855 | 14,422 |
| 14-08-2020 | 12.30 | 12.30 | 11.90 | 11.90 | -0.30 | -2.46 | 984,059 | 11,872 |
| 13-08-2020 | 12.20 | 12.30 | 12.00 | 12.20 | 0.20 | 1.67 | 1,694,843 | 20,547 |
| 11-08-2020 | 11.80 | 12.50 | 11.70 | 12.00 | 0.20 | 1.69 | 4,484,863 | 54,598 |
| 10-08-2020 | 11.80 | 11.90 | 11.70 | 11.80 | 0.00 | 0.00 | 592,506 | 6,968 |
| 07-08-2020 | 11.80 | 11.90 | 11.70 | 11.80 | 0.00 | 0.00 | 1,103,862 | 13,028 |
| 06-08-2020 | 12.00 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 767,270 | 9,125 |
| 05-08-2020 | 12.30 | 12.30 | 11.80 | 11.90 | -0.40 | -3.25 | 2,022,971 | 24,162 |
| 04-08-2020 | 12.00 | 12.50 | 11.80 | 12.30 | 0.40 | 3.36 | 2,947,831 | 35,702 |
| 03-08-2020 | 11.80 | 12.10 | 11.70 | 11.90 | 0.10 | 0.85 | 1,132,752 | 13,492 |
| 31-07-2020 | 11.80 | 11.90 | 11.70 | 11.80 | -0.20 | -1.67 | 1,830,309 | 21,605 |
| 30-07-2020 | 12.70 | 12.70 | 11.80 | 12.00 | -0.70 | -5.51 | 4,397,338 | 53,414 |
| 29-07-2020 | 13.00 | 13.00 | 12.60 | 12.70 | -0.20 | -1.55 | 1,169,179 | 14,937 |
| 24-07-2020 | 12.90 | 13.00 | 12.80 | 12.90 | 0.00 | 0.00 | 524,666 | 6,765 |
| 23-07-2020 | 12.90 | 13.20 | 12.80 | 12.90 | 0.10 | 0.78 | 2,040,763 | 26,535 |
| 22-07-2020 | 13.20 | 13.30 | 12.80 | 12.80 | -0.30 | -2.29 | 1,683,838 | 21,922 |
| 21-07-2020 | 12.80 | 13.40 | 12.80 | 13.10 | 0.30 | 2.34 | 2,813,690 | 36,829 |
| 20-07-2020 | 13.00 | 13.20 | 12.80 | 12.80 | -0.20 | -1.54 | 1,852,408 | 24,013 |
| 17-07-2020 | 13.40 | 13.40 | 12.80 | 13.00 | -0.30 | -2.26 | 3,873,360 | 50,224 |
| 16-07-2020 | 13.40 | 13.50 | 13.20 | 13.30 | -0.10 | -0.75 | 572,234 | 7,629 |
| 15-07-2020 | 13.50 | 13.70 | 13.20 | 13.40 | -0.20 | -1.47 | 1,172,586 | 15,688 |
| 14-07-2020 | 13.40 | 13.60 | 13.30 | 13.60 | 0.10 | 0.74 | 1,997,724 | 26,781 |
| 13-07-2020 | 13.70 | 13.80 | 13.40 | 13.50 | 0.00 | 0.00 | 2,501,890 | 34,190 |
| 10-07-2020 | 13.60 | 13.70 | 13.30 | 13.50 | -0.20 | -1.46 | 1,982,105 | 26,920 |
| 09-07-2020 | 13.80 | 13.90 | 13.50 | 13.70 | -0.10 | -0.72 | 1,011,994 | 13,790 |
| 08-07-2020 | 13.70 | 13.90 | 13.50 | 13.80 | 0.00 | 0.00 | 2,133,761 | 29,224 |
| 07-07-2020 | 14.10 | 14.10 | 13.70 | 13.80 | -0.10 | -0.72 | 1,163,079 | 16,157 |
| 03-07-2020 | 14.10 | 14.10 | 13.70 | 13.90 | -0.10 | -0.71 | 1,022,101 | 14,232 |
| 03-07-2020 | 14.10 | 14.10 | 13.70 | 13.90 | -0.10 | -0.71 | 1,022,101 | 14,232 |
| 02-07-2020 | 13.90 | 14.20 | 13.70 | 14.00 | 0.10 | 0.72 | 2,295,248 | 32,068 |
| 02-07-2020 | 13.90 | 14.20 | 13.70 | 14.00 | 0.10 | 0.72 | 2,295,248 | 32,068 |
| 01-07-2020 | 13.80 | 14.00 | 13.70 | 13.90 | 0.00 | 0.00 | 636,781 | 8,863 |
| 01-07-2020 | 13.80 | 14.00 | 13.70 | 13.90 | 0.00 | 0.00 | 636,781 | 8,863 |
| 30-06-2020 | 13.90 | 14.00 | 13.70 | 13.90 | 0.20 | 1.46 | 2,455,961 | 34,041 |
| 29-06-2020 | 13.60 | 13.70 | 13.40 | 13.70 | 0.10 | 0.74 | 416,561 | 5,648 |
| 26-06-2020 | 13.70 | 13.90 | 13.40 | 13.60 | 0.00 | 0.00 | 1,152,808 | 15,706 |
| 25-06-2020 | 13.50 | 13.70 | 13.30 | 13.60 | -0.10 | -0.73 | 1,269,851 | 17,125 |
| 24-06-2020 | 13.80 | 14.30 | 13.70 | 13.70 | 0.00 | 0.00 | 4,020,293 | 56,241 |
| 23-06-2020 | 14.20 | 14.20 | 13.60 | 13.70 | -0.50 | -3.52 | 3,265,152 | 45,368 |
| 22-06-2020 | 14.30 | 14.40 | 13.90 | 14.20 | 0.00 | 0.00 | 2,759,022 | 38,910 |
| 19-06-2020 | 14.30 | 14.50 | 14.10 | 14.20 | -0.10 | -0.70 | 7,948,048 | 113,021 |
| 18-06-2020 | 14.20 | 14.50 | 14.10 | 14.30 | -0.10 | -0.69 | 1,605,176 | 22,874 |
| 17-06-2020 | 14.10 | 14.60 | 13.70 | 14.40 | 0.20 | 1.41 | 3,941,003 | 56,262 |
| 17-06-2020 | 14.10 | 14.60 | 13.70 | 14.40 | 0.20 | 1.41 | 3,941,003 | 56,262 |
| 16-06-2020 | 14.60 | 14.60 | 14.00 | 14.20 | 0.00 | 0.00 | 2,782,844 | 39,850 |
| 15-06-2020 | 14.80 | 14.90 | 14.00 | 14.20 | -0.90 | -5.96 | 4,966,615 | 71,924 |
| 12-06-2020 | 15.00 | 15.20 | 14.80 | 15.10 | -0.40 | -2.58 | 4,182,540 | 62,682 |
| 11-06-2020 | 15.80 | 16.00 | 15.40 | 15.50 | -0.40 | -2.52 | 3,756,949 | 58,706 |
| 10-06-2020 | 16.10 | 16.20 | 15.70 | 15.90 | -0.20 | -1.24 | 5,608,083 | 89,583 |
| 09-06-2020 | 15.90 | 17.00 | 15.80 | 16.10 | 0.30 | 1.90 | 20,205,810 | 331,102 |
| 08-06-2020 | 16.00 | 16.10 | 15.70 | 15.80 | 0.00 | 0.00 | 5,938,469 | 94,578 |
| 08-06-2020 | 16.00 | 16.10 | 15.70 | 15.80 | 0.00 | 0.00 | 5,938,469 | 94,578 |
แสดง ราคาหุ้น MBK ย้อนหลัง บริษัท เอ็ม บี เค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
