MBKET 12 ( -0.10 -0.83% )

บริษัทหลักทรัพย์ กิมเอ็ง (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 20 ตุลาคม 2564

ราคาหุ้น MBKET ย้อนหลัง

แสดง ราคาหุ้น “ MBKET “ ย้อนหลัง
บริษัทหลักทรัพย์ กิมเอ็ง (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-10-202112.1012.1011.9012.00 -0.10 -0.8352,910633
19-10-202112.1012.1011.9012.10 0.10 0.8375,900912
18-10-202111.8012.0011.8012.00 0.00 0.00192,7012,298
15-10-202112.0012.0011.9012.00 0.10 0.84204,5012,450
14-10-202111.9012.0011.9011.90 0.00 0.0014,010167
13-10-202112.0012.0011.8011.90 0.00 0.00123,2001,463
12-10-202112.0012.0011.8011.90 0.00 0.00123,2001,463
11-10-202111.9012.0011.9011.90 0.00 0.00303,6023,621
08-10-202112.0012.0011.9011.90 -0.10 -0.83289,4003,448
07-10-202112.0012.1012.0012.00 0.00 0.00101,5351,218
06-10-202112.0012.0011.9012.00 0.10 0.8461,114728
05-10-202112.0012.0011.9011.90 -0.10 -0.83102,9061,230
04-10-202111.9012.0011.8012.00 0.10 0.84105,5001,253
01-10-202111.9011.9011.8011.90 0.00 0.0044,406527
30-09-202112.0012.0011.8011.90 0.00 0.00170,9002,040
29-09-202111.9012.0011.9011.90 0.00 0.0069,525829
28-09-202111.9012.0011.8011.90 0.00 0.00117,0451,394
27-09-202111.9012.0011.7011.90 0.00 0.00329,4003,899
23-09-202112.0012.0011.8011.90 -0.10 -0.83153,5221,836
22-09-202111.9012.0011.9012.00 0.10 0.8497,6881,163
21-09-202111.9012.0011.8011.90 0.00 0.00111,6001,325
20-09-202111.9012.0011.9011.90 -0.10 -0.8378,823938
17-09-202112.0012.0011.9012.00 0.00 0.0046,402553
16-09-202112.0012.0011.9012.00 0.00 0.00117,5301,410
15-09-202112.0012.0011.9012.00 0.00 0.00295,0213,518
14-09-202112.0012.0011.9012.00 0.00 0.0067,210804
13-09-202111.9012.0011.9012.00 0.10 0.84107,6551,285
10-09-202111.8012.0011.8011.90 0.10 0.85182,3782,169
09-09-202111.8011.9011.8011.80 -0.10 -0.8479,301938
08-09-202111.9011.9011.8011.90 0.00 0.0088,3001,051
07-09-202111.9012.0011.8011.90 0.00 0.00144,1241,715
06-09-202112.0012.0011.8011.90 0.00 0.00193,4942,305
03-09-202111.9011.9011.8011.90 -0.10 -0.8385,3191,015
02-09-202111.8012.0011.8012.00 0.10 0.84135,6701,615
01-09-202112.1012.1011.8011.90 -0.20 -1.65229,4552,740
31-08-202112.1012.1012.0012.10 0.00 0.00204,2242,455
30-08-202112.1012.1012.0012.10 0.00 0.00204,8002,471
27-08-202112.0012.1011.9012.10 -0.40 -3.20673,4278,086
26-08-202112.5012.6012.4012.50 0.00 0.001,343,17516,807
25-08-202112.5012.5012.3012.50 0.00 0.00743,8219,232
24-08-202112.4012.5012.4012.50 0.10 0.81385,2504,788
23-08-202112.4012.4012.3012.40 0.10 0.81382,2524,736
20-08-202112.1012.4012.1012.30 0.20 1.65377,8104,638
19-08-202112.2012.3012.1012.10 0.00 0.00185,4002,252
18-08-202112.3012.3012.1012.10 0.00 0.00280,9503,419
17-08-202112.1012.3012.1012.10 0.00 0.00400,1164,881
16-08-202112.0012.1011.8012.10 0.10 0.83345,7114,145
13-08-202111.9012.1011.9012.00 0.00 0.00605,8117,260
11-08-202112.2012.2011.9012.00 -0.10 -0.83169,6022,035
10-08-202112.2012.2012.0012.10 -0.10 -0.82123,1001,490
09-08-202112.0012.2012.0012.20 0.20 1.67145,6051,768
06-08-202112.0012.0011.8012.00 0.00 0.00106,7001,268
05-08-202112.0012.0011.8012.00 0.00 0.00125,9011,501
04-08-202112.0012.0011.9012.00 0.10 0.84198,0002,364
03-08-202112.3012.3011.8011.90 -0.30 -2.461,003,95212,011
02-08-202112.3012.3011.9012.20 -0.20 -1.61277,1843,347
30-07-202112.5012.5012.1012.40 -0.20 -1.59604,2527,428
29-07-202112.0012.7012.0012.60 0.50 4.131,099,57613,705
27-07-202111.8012.1011.7012.10 0.30 2.54286,7003,393
23-07-202111.9011.9011.7011.80 -0.10 -0.84205,9092,424
22-07-202111.7012.0011.6011.90 0.30 2.59179,3002,111
21-07-202111.6011.7011.5011.60 0.00 0.00110,8011,287
20-07-202111.7011.9011.5011.60 -0.20 -1.69217,5362,530
20-07-202111.7011.9011.5011.60 -0.20 -1.69217,5362,530
19-07-202111.9012.0011.7011.80 -0.30 -2.48272,0053,223
16-07-202112.0012.3011.9012.10 0.10 0.83290,0003,520
15-07-202111.9012.2011.8012.00 0.20 1.69237,2002,855
14-07-202111.8011.9011.7011.80 -0.10 -0.8474,405878
13-07-202111.7011.9011.6011.90 0.30 2.5999,7011,174
12-07-202111.7011.8011.6011.60 -0.10 -0.85161,7021,888
09-07-202111.3011.8011.3011.70 0.00 0.00527,1616,093
08-07-202112.0012.0011.6011.70 -0.40 -3.31735,2798,644
07-07-202112.2012.3012.0012.10 -0.10 -0.82411,7484,991
06-07-202112.2012.4012.2012.20 -0.20 -1.61473,3575,804
05-07-202112.6012.7012.3012.40 -0.30 -2.36372,0484,644
02-07-202112.9012.9012.6012.70 -0.20 -1.55214,5282,728
01-07-202112.7012.9012.7012.90 0.20 1.57230,9042,954
30-06-202112.7012.8012.7012.70 0.00 0.00238,1113,036
29-06-202112.8013.0012.6012.70 0.00 0.00611,7137,749
28-06-202112.7012.9012.7012.70 -0.20 -1.55258,0003,294
25-06-202113.1013.1012.7012.90 0.00 0.00338,3054,370
24-06-202113.0013.1012.7012.90 -0.20 -1.53677,7958,724
23-06-202113.4013.7013.1013.10 -0.30 -2.24603,3028,052
22-06-202113.7013.7013.3013.40 -0.20 -1.47492,3206,635
21-06-202113.5013.6013.2013.60 0.00 0.00359,1114,817
18-06-202113.8013.8013.5013.60 0.00 0.00232,1013,156
17-06-202113.6014.1013.5013.60 0.00 0.00953,60813,054
16-06-202113.7013.9013.5013.60 -0.10 -0.73436,2595,966
15-06-202114.0014.0013.7013.70 -0.30 -2.14592,6608,185
14-06-202114.0014.0013.8014.00 0.00 0.00199,9452,783
11-06-202114.1014.1013.9014.00 0.00 0.00328,9324,605
10-06-202114.1014.1013.9014.00 -0.10 -0.71455,4056,374
09-06-202113.9014.2013.9014.10 0.20 1.44371,9505,241
08-06-202114.0014.0013.8013.90 0.00 0.00460,2076,404
07-06-202114.5014.6013.9013.90 -0.30 -2.111,447,76720,582
04-06-202113.9014.5013.8014.20 0.40 2.902,536,56536,171
02-06-202113.8014.1013.8013.80 0.00 0.00870,00312,118
01-06-202113.8014.0013.7013.80 0.10 0.73911,55712,656
31-05-202113.7013.8013.6013.70 0.00 0.00349,3124,782
28-05-202113.5013.8013.4013.70 0.30 2.24533,7117,274
27-05-202113.2013.5013.2013.40 0.20 1.52791,90710,578
25-05-202113.2013.4013.1013.20 0.00 0.00532,9407,065
24-05-202113.7013.7013.2013.20 -0.30 -2.22597,7337,991
21-05-202113.5013.7013.4013.50 0.00 0.00962,81213,049
20-05-202113.9013.9013.5013.50 -0.30 -2.17619,9888,496
19-05-202113.9014.2013.8013.80 -0.10 -0.72597,5408,330
18-05-202114.1014.1013.8013.90 0.00 0.001,303,53818,148
17-05-202114.1014.2013.6013.90 -0.10 -0.711,821,31925,304
14-05-202114.5014.5013.6014.00 0.40 2.944,506,10063,384
13-05-202112.9014.2012.8013.60 0.60 4.625,561,89974,905
12-05-202112.6013.0012.6013.00 0.30 2.36501,1066,415
11-05-202112.9013.0012.6012.70 -0.10 -0.781,163,60414,865
10-05-202113.0013.0012.8012.80 0.00 0.001,272,95716,433
07-05-202113.2013.3012.7012.80 -0.20 -1.541,990,39225,685
06-05-202112.4013.5012.4013.00 0.70 5.693,711,55548,321
05-05-202112.7012.8012.2012.30 -0.20 -1.606,503,86481,527
30-04-202112.0012.5011.9012.50 2.85 29.538,987,072111,346
29-04-20219.609.759.559.65 0.15 1.58474,7674,573
28-04-20219.459.559.409.50 0.05 0.53249,6072,360
27-04-20219.409.509.359.45 0.05 0.53340,2193,209
26-04-20219.409.459.309.40 -0.05 -0.53108,6501,019
23-04-20219.509.559.459.45 -0.05 -0.53171,2121,619
22-04-20219.709.759.509.50 -0.10 -1.04339,1063,254
21-04-20219.459.709.459.60 0.15 1.59551,6195,291
20-04-20219.359.459.309.45 0.15 1.61128,0131,201
19-04-20219.159.309.159.30 0.05 0.54113,9861,056
16-04-20219.159.259.009.25 0.00 0.00275,1872,506
12-04-20219.259.359.209.25 -0.10 -1.07273,3052,528
09-04-20219.409.409.259.35 -0.05 -0.53129,4001,204
08-04-20219.309.409.259.40 0.10 1.08118,1011,097
07-04-20219.409.409.309.30 -0.05 -0.53336,3563,136
06-04-20219.459.509.359.35 -0.10 -1.06283,0112,662
05-04-20219.459.509.359.35 -0.10 -1.06283,0112,662
02-04-20219.459.459.409.45 0.00 0.00162,7131,536
01-04-20219.409.459.409.45 0.05 0.53137,1001,292
31-03-20219.459.509.409.40 -0.05 -0.53211,8031,995
30-03-20219.459.559.359.45 0.00 0.00343,4003,233
29-03-20219.459.509.359.45 0.05 0.53364,4473,433
26-03-20219.559.609.409.40 -0.15 -1.57384,7003,652
25-03-20219.659.659.559.55 0.00 0.00328,7193,150
24-03-20219.609.659.459.55 -0.10 -1.04290,8642,773
23-03-20219.809.809.609.65 -0.05 -0.52503,8044,882
22-03-20219.759.859.609.70 0.10 1.04901,8398,755
19-03-20219.309.709.309.60 0.30 3.23948,5219,004
19-03-20219.309.709.309.60 0.30 3.23948,5219,004
18-03-20219.309.459.259.30 0.05 0.54326,3003,031
17-03-20219.309.309.209.25 0.00 0.00168,9001,559
16-03-20219.259.259.159.25 0.00 0.00105,500970
15-03-20219.359.359.209.25 0.05 0.54167,2001,541
12-03-20219.309.359.209.20 -0.05 -0.54288,4092,676
11-03-20219.409.459.259.25 -0.10 -1.07209,3011,953
10-03-20219.359.359.259.35 0.00 0.00199,1011,850
09-03-20219.409.409.309.35 0.00 0.0073,946689
08-03-20219.459.459.109.35 0.05 0.54281,1072,616
05-03-20219.409.409.309.30 0.00 0.00130,6871,222
04-03-20219.259.409.209.30 0.05 0.54235,6662,187
03-03-20219.159.259.159.25 0.05 0.54172,3421,587
02-03-20219.159.209.109.20 0.10 1.10242,9652,225
01-03-20219.159.159.059.10 0.05 0.55138,1021,258
25-02-20219.159.159.009.05 -0.10 -1.09201,4031,828
24-02-20219.109.209.059.15 0.10 1.10177,4731,620
23-02-20219.059.109.059.05 0.00 0.00249,6252,264
22-02-20219.309.309.059.05 -0.30 -3.21795,0357,299
19-02-20219.509.609.359.35 -0.85 -8.331,805,52717,063
18-02-202110.3010.3010.1010.20 -0.10 -0.972,033,37820,711
17-02-202110.1010.3010.1010.30 0.30 3.001,068,76910,896
16-02-202110.0010.1010.0010.00 -0.10 -0.99570,5235,718
15-02-20219.8510.109.8510.10 0.35 3.591,729,85217,207
11-02-20219.609.759.559.75 0.15 1.56304,8242,938
10-02-20219.609.659.559.60 0.00 0.00299,0032,873
09-02-20219.559.609.509.60 0.10 1.05339,8003,247
08-02-20219.509.559.459.50 0.05 0.53367,9193,494
05-02-20219.359.459.359.45 0.15 1.61474,6184,470
04-02-20219.359.409.259.30 0.00 0.00203,4541,896
03-02-20219.309.359.209.30 0.10 1.09767,0857,124
02-02-20219.459.459.159.20 0.20 2.22580,4575,387
01-02-20219.059.058.959.00 -0.05 -0.55130,9001,175
29-01-20219.009.108.959.05 -0.05 -0.5573,121659
28-01-20219.109.109.009.10 0.00 0.0066,200598
27-01-20219.159.159.109.10 -0.10 -1.09170,5001,556
26-01-20219.209.209.109.20 0.00 0.0069,318635

แสดง ราคาหุ้น MBKET ย้อนหลัง บริษัทหลักทรัพย์ กิมเอ็ง (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3