MBK 12 ( 0.10 0.81% )
บริษัท เอ็ม บี เค จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563
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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 05-06-2020 | 15.50 | 16.30 | 15.40 | 15.80 | 0.30 | 1.94 | 17,648,314 | 281,215 |
| 04-06-2020 | 15.30 | 15.80 | 15.20 | 15.50 | 0.30 | 1.97 | 9,400,311 | 145,312 |
| 03-06-2020 | 15.20 | 15.30 | 14.90 | 15.20 | 0.00 | 0.00 | 3,390,213 | 51,115 |
| 02-06-2020 | 15.20 | 15.30 | 14.90 | 15.20 | 0.00 | 0.00 | 3,390,213 | 51,115 |
| 01-06-2020 | 15.20 | 15.50 | 15.10 | 15.20 | 0.00 | 0.00 | 2,754,647 | 42,155 |
| 29-05-2020 | 15.40 | 15.40 | 14.80 | 15.20 | -0.20 | -1.30 | 2,665,571 | 40,363 |
| 28-05-2020 | 15.70 | 15.80 | 15.40 | 15.40 | -0.20 | -1.28 | 3,377,227 | 52,578 |
| 27-05-2020 | 15.80 | 15.90 | 15.30 | 15.60 | 0.10 | 0.65 | 5,318,335 | 82,800 |
| 26-05-2020 | 15.30 | 15.70 | 15.10 | 15.50 | 0.60 | 4.03 | 5,338,115 | 82,377 |
| 25-05-2020 | 14.70 | 15.00 | 14.30 | 14.90 | 0.30 | 2.05 | 1,949,595 | 28,537 |
| 22-05-2020 | 15.10 | 15.10 | 14.60 | 14.60 | -0.50 | -3.31 | 1,155,758 | 17,033 |
| 21-05-2020 | 15.30 | 15.30 | 15.00 | 15.10 | -0.10 | -0.66 | 1,308,294 | 19,869 |
| 20-05-2020 | 15.20 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 802,007 | 12,188 |
| 19-05-2020 | 15.40 | 15.70 | 15.00 | 15.20 | 0.00 | 0.00 | 2,281,871 | 34,995 |
| 18-05-2020 | 15.10 | 15.30 | 14.90 | 15.20 | -0.10 | -0.65 | 1,707,776 | 25,697 |
| 15-05-2020 | 15.70 | 15.70 | 15.30 | 15.30 | -0.10 | -0.65 | 1,139,368 | 17,545 |
| 14-05-2020 | 15.40 | 15.60 | 15.30 | 15.40 | 0.10 | 0.65 | 1,558,446 | 24,077 |
| 13-05-2020 | 15.30 | 15.60 | 15.10 | 15.30 | 0.00 | 0.00 | 1,210,872 | 18,629 |
| 12-05-2020 | 15.10 | 15.40 | 15.00 | 15.30 | 0.30 | 2.00 | 1,231,902 | 18,783 |
| 11-05-2020 | 15.30 | 15.40 | 14.90 | 15.00 | -0.10 | -0.66 | 1,399,247 | 21,159 |
| 08-05-2020 | 14.60 | 15.20 | 14.60 | 15.10 | 0.70 | 4.86 | 811,208 | 12,064 |
| 07-05-2020 | 15.30 | 15.40 | 14.30 | 14.40 | -0.90 | -5.88 | 2,662,871 | 39,349 |
| 05-05-2020 | 15.90 | 15.90 | 15.30 | 15.30 | -0.60 | -3.77 | 1,613,020 | 25,126 |
| 30-04-2020 | 16.20 | 16.30 | 15.60 | 15.90 | 0.00 | 0.00 | 4,565,081 | 72,715 |
| 29-04-2020 | 15.70 | 16.80 | 15.70 | 15.90 | 0.30 | 1.92 | 7,741,647 | 125,315 |
| 28-04-2020 | 15.30 | 15.80 | 15.20 | 15.60 | 0.30 | 1.96 | 969,303 | 15,065 |
| 27-04-2020 | 15.40 | 15.50 | 15.10 | 15.30 | -0.10 | -0.65 | 431,809 | 6,588 |
| 24-04-2020 | 15.40 | 15.60 | 15.20 | 15.40 | 0.00 | 0.00 | 772,664 | 11,938 |
| 23-04-2020 | 15.30 | 15.50 | 15.10 | 15.40 | 0.30 | 1.99 | 1,352,175 | 20,800 |
| 22-04-2020 | 15.20 | 15.20 | 14.80 | 15.10 | -0.20 | -1.31 | 943,654 | 14,155 |
| 21-04-2020 | 15.20 | 15.50 | 15.00 | 15.30 | -0.30 | -1.92 | 626,525 | 9,565 |
| 20-04-2020 | 15.60 | 16.10 | 15.50 | 15.60 | 0.30 | 1.96 | 1,615,612 | 25,467 |
| 17-04-2020 | 14.90 | 15.40 | 14.80 | 15.30 | 0.20 | 1.32 | 1,854,828 | 27,922 |
| 16-04-2020 | 15.40 | 15.50 | 15.10 | 15.10 | -0.50 | -3.21 | 1,525,232 | 23,174 |
| 15-04-2020 | 16.30 | 16.30 | 15.30 | 15.60 | -0.50 | -3.11 | 2,285,828 | 35,817 |
| 14-04-2020 | 15.70 | 16.50 | 15.70 | 16.10 | 0.60 | 3.87 | 2,395,403 | 38,605 |
| 13-04-2020 | 15.40 | 15.80 | 15.30 | 15.50 | 0.20 | 1.31 | 1,440,253 | 22,348 |
| 10-04-2020 | 15.10 | 15.50 | 14.90 | 15.30 | 0.30 | 2.00 | 745,395 | 11,326 |
| 09-04-2020 | 15.80 | 16.00 | 14.80 | 15.00 | 0.40 | 2.74 | 2,845,299 | 44,240 |
| 08-04-2020 | 13.90 | 14.80 | 13.90 | 14.60 | 0.70 | 5.04 | 2,507,073 | 35,783 |
| 07-04-2020 | 13.30 | 14.50 | 13.30 | 13.90 | 0.90 | 6.92 | 2,328,252 | 32,316 |
| 03-04-2020 | 13.00 | 13.40 | 12.90 | 13.00 | 0.10 | 0.78 | 1,044,710 | 13,769 |
| 02-04-2020 | 12.70 | 13.10 | 12.70 | 12.90 | 0.20 | 1.57 | 364,483 | 4,695 |
| 01-04-2020 | 13.10 | 13.10 | 12.70 | 12.70 | -0.40 | -3.05 | 969,410 | 12,461 |
| 31-03-2020 | 13.20 | 13.30 | 12.90 | 13.10 | 0.00 | 0.00 | 1,851,941 | 24,284 |
| 30-03-2020 | 13.40 | 13.40 | 13.00 | 13.10 | -0.40 | -2.96 | 417,850 | 5,484 |
| 27-03-2020 | 13.50 | 14.00 | 13.30 | 13.50 | 0.20 | 1.50 | 867,001 | 11,859 |
| 26-03-2020 | 13.50 | 13.50 | 13.20 | 13.30 | -0.10 | -0.75 | 474,219 | 6,335 |
| 25-03-2020 | 13.50 | 13.90 | 13.20 | 13.40 | 0.00 | 0.00 | 444,985 | 5,968 |
| 24-03-2020 | 13.70 | 13.70 | 13.00 | 13.40 | 0.30 | 2.29 | 142,910 | 1,906 |
| 23-03-2020 | 14.00 | 14.00 | 13.00 | 13.10 | -1.90 | -12.67 | 810,500 | 10,923 |
| 20-03-2020 | 14.40 | 15.10 | 14.30 | 15.00 | 0.70 | 4.90 | 630,947 | 9,220 |
| 19-03-2020 | 14.60 | 14.60 | 14.10 | 14.30 | -0.50 | -3.38 | 546,572 | 7,801 |
| 18-03-2020 | 14.60 | 15.10 | 14.50 | 14.80 | 0.20 | 1.37 | 1,107,814 | 16,393 |
| 17-03-2020 | 14.80 | 15.00 | 14.30 | 14.60 | -0.50 | -3.31 | 1,181,608 | 17,319 |
| 16-03-2020 | 15.40 | 15.70 | 14.90 | 15.10 | -0.60 | -3.82 | 652,110 | 9,950 |
| 13-03-2020 | 14.80 | 15.80 | 13.80 | 15.70 | -0.20 | -1.26 | 2,360,372 | 34,371 |
| 12-03-2020 | 16.50 | 16.70 | 15.50 | 15.90 | -0.90 | -5.36 | 2,029,541 | 32,677 |
| 11-03-2020 | 17.10 | 17.30 | 16.80 | 16.80 | -0.30 | -1.75 | 1,194,992 | 20,181 |
| 10-03-2020 | 17.10 | 17.40 | 17.10 | 17.10 | 0.00 | 0.00 | 486,671 | 8,356 |
| 09-03-2020 | 17.60 | 17.60 | 17.10 | 17.10 | -0.70 | -3.93 | 718,476 | 12,379 |
| 06-03-2020 | 17.90 | 17.90 | 17.70 | 17.80 | 0.00 | 0.00 | 311,747 | 5,553 |
| 05-03-2020 | 18.10 | 18.40 | 17.80 | 17.80 | 0.00 | 0.00 | 1,238,752 | 22,188 |
| 04-03-2020 | 17.90 | 18.10 | 17.80 | 17.80 | -0.10 | -0.56 | 684,770 | 12,255 |
| 03-03-2020 | 17.80 | 18.20 | 17.80 | 17.90 | 0.40 | 2.29 | 1,058,786 | 19,039 |
| 02-03-2020 | 17.80 | 18.10 | 17.50 | 17.50 | -0.30 | -1.69 | 1,576,407 | 27,750 |
| 28-02-2020 | 18.40 | 18.60 | 17.80 | 17.80 | -0.90 | -4.81 | 2,698,715 | 48,803 |
| 27-02-2020 | 18.60 | 19.10 | 18.40 | 18.70 | -0.20 | -1.06 | 1,055,496 | 19,678 |
| 26-02-2020 | 19.10 | 19.50 | 18.60 | 18.90 | -0.40 | -2.07 | 3,315,548 | 62,950 |
| 25-02-2020 | 19.50 | 19.70 | 19.20 | 19.30 | -0.50 | -2.53 | 1,656,401 | 32,146 |
| 24-02-2020 | 20.10 | 20.30 | 19.80 | 19.80 | -0.30 | -1.49 | 843,007 | 16,834 |
| 21-02-2020 | 20.10 | 20.30 | 20.10 | 20.10 | 0.00 | 0.00 | 324,286 | 6,558 |
| 20-02-2020 | 20.30 | 20.30 | 20.10 | 20.10 | -0.20 | -0.99 | 650,486 | 13,151 |
| 19-02-2020 | 20.40 | 20.40 | 20.30 | 20.30 | 0.10 | 0.50 | 465,677 | 9,461 |
| 18-02-2020 | 20.30 | 20.40 | 20.20 | 20.20 | 0.00 | 0.00 | 779,239 | 15,779 |
| 17-02-2020 | 20.30 | 20.40 | 20.20 | 20.20 | 0.00 | 0.00 | 653,746 | 13,244 |
| 14-02-2020 | 20.20 | 20.40 | 20.20 | 20.20 | -0.10 | -0.49 | 775,193 | 15,703 |
| 13-02-2020 | 20.30 | 20.50 | 20.20 | 20.30 | 0.10 | 0.50 | 800,057 | 16,261 |
| 12-02-2020 | 20.20 | 20.50 | 20.10 | 20.20 | 0.20 | 1.00 | 1,274,169 | 25,812 |
| 11-02-2020 | 20.40 | 20.40 | 20.00 | 20.00 | -0.40 | -1.96 | 1,438,572 | 29,021 |
| 07-02-2020 | 20.60 | 20.60 | 20.40 | 20.40 | -0.20 | -0.97 | 378,917 | 7,767 |
| 06-02-2020 | 20.30 | 20.80 | 20.30 | 20.60 | 0.30 | 1.48 | 569,246 | 11,727 |
| 05-02-2020 | 20.40 | 20.40 | 20.10 | 20.30 | 0.10 | 0.50 | 886,826 | 17,965 |
| 04-02-2020 | 20.00 | 20.30 | 19.90 | 20.20 | 0.20 | 1.00 | 634,223 | 12,819 |
| 03-02-2020 | 19.80 | 20.20 | 19.80 | 20.00 | 0.10 | 0.50 | 1,952,498 | 39,012 |
| 31-01-2020 | 19.90 | 20.30 | 19.80 | 19.90 | 0.10 | 0.51 | 2,666,817 | 53,576 |
| 30-01-2020 | 20.00 | 20.20 | 19.80 | 19.80 | -0.30 | -1.49 | 2,670,667 | 53,316 |
| 29-01-2020 | 19.80 | 20.20 | 19.70 | 20.10 | 0.30 | 1.52 | 961,775 | 19,297 |
| 28-01-2020 | 19.90 | 20.10 | 19.70 | 19.80 | -0.10 | -0.50 | 584,593 | 11,648 |
| 27-01-2020 | 20.30 | 20.30 | 19.80 | 19.90 | -0.60 | -2.93 | 919,039 | 18,334 |
| 24-01-2020 | 20.30 | 20.60 | 20.30 | 20.50 | 0.00 | 0.00 | 744,665 | 15,206 |
| 23-01-2020 | 20.40 | 20.60 | 20.10 | 20.50 | 0.00 | 0.00 | 1,116,784 | 22,779 |
| 22-01-2020 | 20.40 | 20.90 | 20.10 | 20.50 | 0.00 | 0.00 | 961,200 | 19,671 |
| 21-01-2020 | 20.90 | 21.30 | 20.40 | 20.50 | -0.40 | -1.91 | 1,359,852 | 28,160 |
| 20-01-2020 | 21.30 | 21.30 | 20.90 | 20.90 | -0.20 | -0.95 | 786,813 | 16,533 |
| 17-01-2020 | 21.50 | 21.50 | 21.00 | 21.10 | -0.30 | -1.40 | 23,643,874 | 501,257 |
| 16-01-2020 | 21.40 | 21.50 | 21.30 | 21.40 | -0.20 | -0.93 | 221,089 | 4,733 |
| 15-01-2020 | 21.60 | 21.60 | 21.30 | 21.60 | 0.00 | 0.00 | 326,443 | 7,024 |
| 14-01-2020 | 21.30 | 21.60 | 21.30 | 21.60 | 0.30 | 1.41 | 809,562 | 17,432 |
| 13-01-2020 | 21.80 | 21.80 | 21.30 | 21.30 | -0.50 | -2.29 | 338,040 | 7,244 |
| 10-01-2020 | 21.40 | 21.80 | 21.40 | 21.80 | 0.40 | 1.87 | 604,964 | 13,125 |
| 09-01-2020 | 21.40 | 21.50 | 21.30 | 21.40 | 0.20 | 0.94 | 292,304 | 6,250 |
| 08-01-2020 | 21.30 | 21.50 | 21.20 | 21.20 | -0.20 | -0.93 | 268,043 | 5,721 |
| 07-01-2020 | 21.40 | 21.50 | 21.20 | 21.40 | 0.10 | 0.47 | 439,613 | 9,388 |
| 06-01-2020 | 21.40 | 21.80 | 21.30 | 21.30 | -0.60 | -2.74 | 733,193 | 15,805 |
| 03-01-2020 | 21.80 | 22.10 | 21.70 | 21.90 | 0.30 | 1.39 | 1,099,804 | 24,136 |
แสดง ราคาหุ้น MBK ย้อนหลัง บริษัท เอ็ม บี เค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
