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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-202114.3014.5013.9014.10 0.10 0.7110,639,541150,818
23-02-202113.3014.0013.1014.00 0.70 5.2613,258,094182,211
22-02-202113.2013.4012.9013.30 0.00 0.004,266,00656,013
19-02-202113.3013.3013.1013.30 0.10 0.762,388,63731,552
18-02-202113.3013.4013.1013.20 -0.10 -0.751,752,54223,182
17-02-202113.0013.3013.0013.30 0.20 1.531,313,64617,332
16-02-202113.0013.3013.0013.10 0.00 0.001,016,71013,322
15-02-202113.4013.4013.0013.10 -0.30 -2.242,660,13934,919
11-02-202113.4013.4013.2013.40 0.00 0.001,458,41119,368
10-02-202113.5013.5013.3013.40 -0.10 -0.742,450,71832,809
09-02-202113.4013.6013.2013.50 0.40 3.058,520,202114,691
08-02-202112.9013.2012.9013.10 0.30 2.343,947,84851,659
05-02-202112.6012.8012.5012.80 0.20 1.592,743,09434,763
04-02-202112.5012.6012.3012.60 0.10 0.801,264,21915,730
03-02-202112.4012.8012.4012.50 0.10 0.812,687,91633,897
02-02-202112.5012.6012.2012.40 -0.20 -1.592,598,33632,214
01-02-202112.3012.6012.2012.60 0.50 4.133,140,06339,242
29-01-202112.4012.5012.0012.10 -0.30 -2.424,543,51855,219
28-01-202112.5012.6012.3012.40 -0.20 -1.593,136,97239,149
27-01-202112.8012.8012.6012.60 -0.20 -1.563,010,51338,168
26-01-202112.9012.9012.7012.80 -0.10 -0.781,974,39725,325
25-01-202113.2013.2012.7012.90 -0.20 -1.532,094,76627,017
22-01-202113.3013.3013.0013.10 -0.20 -1.501,852,00524,352
21-01-202112.8013.4012.8013.30 0.50 3.917,590,53699,900
20-01-202113.0013.0012.7012.80 -0.20 -1.542,779,61135,632
19-01-202112.9013.0012.7013.00 0.10 0.783,512,98545,040
18-01-202112.9013.0012.7012.90 -0.10 -0.772,473,98031,715
15-01-202113.0013.0012.8013.00 -0.10 -0.761,881,60024,343
14-01-202113.1013.1012.8013.10 0.00 0.002,301,94029,865
13-01-202113.0013.1012.8013.10 0.10 0.771,800,96523,377
12-01-202112.7013.0012.6013.00 0.30 2.361,291,85016,659
11-01-202113.0013.1012.6012.70 -0.30 -2.314,554,31258,244
08-01-202113.2013.2012.9013.00 -0.20 -1.521,970,24225,670
07-01-202113.3013.4013.0013.20 -0.10 -0.752,373,37531,226
06-01-202112.9013.4012.8013.30 0.40 3.103,691,99548,495
05-01-202112.6012.9012.6012.90 0.10 0.782,467,53431,452
04-01-202112.4012.8012.0012.80 0.20 1.593,568,20844,204
30-12-202012.9012.9012.3012.60 -0.20 -1.565,840,43073,407
29-12-202012.9012.9012.6012.80 -0.10 -0.784,293,30754,847
28-12-202013.0013.1012.8012.90 -0.10 -0.774,647,83460,107
25-12-202013.3013.5013.0013.00 -0.40 -2.994,333,54056,898
24-12-202013.1013.4012.9013.40 0.20 1.522,430,45332,137
23-12-202013.2013.3012.9013.20 0.00 0.003,914,67351,177
22-12-202013.0013.2012.6013.20 0.10 0.766,328,96182,174
21-12-202013.5013.8012.8013.10 -1.40 -9.6616,002,414213,999
18-12-202014.4014.7014.3014.50 0.10 0.699,771,176141,901
17-12-202014.3014.7014.3014.40 0.30 2.1310,135,451146,483
16-12-202014.5014.6014.1014.10 0.00 0.0016,962,874243,657
15-12-202014.2014.4013.9014.10 0.00 0.005,757,31581,586
14-12-202013.8014.5013.8014.10 0.30 2.1710,308,838145,907
11-12-202013.9014.2013.7013.80 -0.10 -0.726,848,29995,392
10-12-202013.9014.2013.7013.80 -0.10 -0.726,848,29995,392
09-12-202013.9014.2013.7013.80 -0.10 -0.726,848,29995,392
08-12-202013.4014.1013.3013.90 0.50 3.7312,483,123172,754
04-12-202013.7013.7013.4013.40 -0.30 -2.192,485,30733,787
03-12-202013.5013.8013.4013.70 0.20 1.487,169,89297,634
02-12-202013.4013.5013.2013.50 0.00 0.005,540,84974,267
01-12-202013.3013.6013.2013.50 0.30 2.275,284,55071,014
30-11-202013.7013.8013.2013.20 -0.50 -3.656,023,11080,669
27-11-202013.7014.0013.6013.70 0.00 0.006,260,61285,575
26-11-202013.3013.7013.2013.70 0.30 2.246,554,04088,306
25-11-202013.3013.5012.8013.40 0.20 1.529,172,365121,149
24-11-202013.2013.4012.9013.20 0.00 0.007,331,57496,012
23-11-202012.4013.4012.4013.20 0.80 6.4514,516,724187,782
20-11-202012.0012.4011.9012.40 0.40 3.337,301,70089,056
19-11-202011.7012.0011.5012.00 0.30 2.564,875,43057,739
18-11-202011.7011.9011.5011.70 -0.10 -0.853,927,34645,834
17-11-202012.1012.3011.7011.80 -0.20 -1.676,622,45678,682
16-11-202011.9012.2011.8012.00 0.20 1.694,580,84354,923
13-11-202011.8012.1011.7011.80 0.00 0.002,899,15334,413
12-11-202011.9011.9011.7011.80 -0.10 -0.842,415,54928,459
11-11-202012.2012.3011.8011.90 -0.10 -0.836,461,72378,126
10-11-202012.1012.5011.4012.00 0.60 5.2616,651,571199,883
09-11-202011.4011.8011.2011.40 0.10 0.883,913,30945,030
06-11-202011.6011.6011.2011.30 -0.30 -2.591,076,54912,229
05-11-202011.2011.6011.2011.60 0.50 4.501,651,98318,914
04-11-202011.2011.4011.0011.10 -0.10 -0.89748,2438,406
03-11-202011.1011.2011.0011.20 0.20 1.82544,3346,057
02-11-202010.8011.1010.7011.00 0.20 1.851,429,22415,594
30-10-202011.0011.2010.8010.80 -0.20 -1.821,533,11816,758
29-10-202011.0011.1010.8011.00 0.00 0.00849,3989,319
28-10-202011.2011.4011.0011.00 -0.20 -1.791,065,95811,874
27-10-202011.0011.2010.9011.20 0.20 1.82568,8416,318
26-10-202011.4011.4011.0011.00 -0.40 -3.511,944,62321,683
22-10-202011.0011.4010.9011.40 0.60 5.565,889,96966,760
21-10-202010.8011.0010.8010.80 -0.40 -3.57565,4146,141
20-10-202010.8011.2010.8011.20 0.40 3.701,137,80712,554
19-10-202011.4011.4010.7010.80 -0.70 -6.094,427,77448,601
16-10-202011.6011.7011.3011.50 -0.10 -0.861,214,46913,914
15-10-202011.6011.7011.4011.60 -0.10 -0.851,093,05812,641
14-10-202011.6011.8011.4011.70 0.10 0.861,903,16022,067
12-10-202012.0012.0011.6011.60 -0.40 -3.332,329,21527,244
09-10-202012.3012.3011.9012.00 -0.20 -1.64638,9617,683
08-10-202012.2012.6012.1012.20 0.10 0.833,668,24245,374
07-10-202011.9012.1011.8012.10 0.40 3.421,562,80118,674
06-10-202012.1012.1011.7011.70 -0.30 -2.502,496,53729,621
05-10-202012.2012.3012.0012.00 -0.10 -0.83871,82810,517
02-10-202012.2012.3012.1012.10 -0.10 -0.82568,4706,898
01-10-202012.4012.4012.1012.20 0.10 0.831,421,18617,457
30-09-202012.5012.7012.1012.10 -0.30 -2.423,210,26239,585
29-09-202012.8012.8012.3012.40 -0.20 -1.59809,96010,126
28-09-202012.2012.8012.2012.60 0.40 3.281,079,58613,560
25-09-202012.0012.2011.9012.20 0.20 1.67888,58110,745
24-09-202012.1012.2011.9012.00 -0.20 -1.64672,5338,102
23-09-202012.1012.3012.0012.20 0.20 1.67633,8077,703
22-09-202012.1012.3011.9012.00 -0.40 -3.23970,45311,712
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

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