-->

MC 8 ( 0.05 0.67% )

บริษัท แม็คกรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ MC “ ย้อนหลัง

แสดง ราคาหุ้น “ MC “ ย้อนหลัง
บริษัท แม็คกรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20197.507.557.457.55 0.05 0.67640,0004,788
10-10-20197.507.557.457.50 0.00 0.00666,8754,996
09-10-20197.507.557.457.50 0.00 0.00608,3464,561
08-10-20197.557.607.507.50 -0.05 -0.66259,7211,953
07-10-20197.507.657.507.55 0.05 0.67683,0825,170
04-10-20197.557.607.507.50 -0.05 -0.66596,8224,495
03-10-20197.457.557.457.55 0.05 0.67298,9002,238
02-10-20197.557.607.457.50 -0.05 -0.66772,2895,808
01-10-20197.707.707.557.55 -0.05 -0.661,239,0059,425
30-09-20197.507.657.507.60 0.10 1.33986,9027,507
27-09-20197.557.557.457.50 0.00 0.00474,8003,544
26-09-20197.457.557.457.50 0.05 0.67519,0003,879
25-09-20197.407.457.357.45 0.05 0.68141,5001,049
24-09-20197.457.507.357.40 -0.05 -0.67546,6654,052
23-09-20197.557.557.407.45 -0.05 -0.67690,7745,146
20-09-20197.557.607.457.50 -0.05 -0.66980,1027,360
19-09-20197.557.607.557.55 0.00 0.00650,4144,917
18-09-20197.657.657.557.55 -0.05 -0.66792,9126,015
17-09-20197.657.707.557.60 0.00 0.001,621,63312,346
16-09-20197.707.707.607.60 -0.05 -0.65522,7233,993
13-09-20197.807.857.607.65 -0.15 -1.921,824,63314,103
12-09-20197.757.907.757.80 0.05 0.652,266,35517,734
11-09-20197.607.757.557.75 0.20 2.651,879,11214,401
10-09-20197.607.657.507.55 -0.05 -0.66659,1034,986
09-09-20197.607.657.507.60 0.05 0.66668,4205,065
06-09-20197.557.707.557.55 0.05 0.671,519,36211,547
05-09-20197.657.657.507.50 -0.10 -1.321,591,00212,039
04-09-20197.657.757.557.60 0.00 0.001,579,69912,050
03-09-20197.607.757.557.60 0.05 0.662,797,32921,497
02-09-20197.357.657.357.55 0.20 2.724,751,87335,667
30-08-20197.307.457.307.35 0.20 2.802,013,61014,797
29-08-20197.157.257.157.15 0.05 0.70483,4013,478
28-08-20197.107.207.107.10 0.00 0.00341,6112,444
27-08-20197.107.207.107.10 0.00 0.00861,6106,137
26-08-20197.107.157.057.10 -0.10 -1.391,094,4537,774
23-08-20197.257.257.207.20 0.00 0.00321,3502,325
22-08-20197.307.307.207.20 -0.10 -1.37498,8093,616
21-08-20197.257.307.257.30 0.05 0.69299,9082,187
20-08-20197.357.357.207.25 -0.05 -0.68432,9713,147
19-08-20197.207.357.207.30 0.10 1.39893,8006,535
16-08-20197.107.257.107.20 0.15 2.13645,8994,629
15-08-20197.107.157.007.05 -0.10 -1.401,445,14210,198
14-08-20197.157.307.107.15 0.05 0.701,723,60912,432
13-08-20197.357.357.107.10 -0.35 -4.702,086,20214,986
09-08-20197.507.707.457.45 0.00 0.001,781,80013,436
08-08-20197.707.707.457.45 -0.20 -2.612,093,44315,762
07-08-20197.757.907.607.65 -0.05 -0.652,060,20415,942
06-08-20197.607.707.557.70 0.00 0.001,197,3019,149
05-08-20197.707.807.657.70 0.00 0.00920,7057,123
02-08-20197.857.857.607.70 -0.15 -1.913,098,41623,815
01-08-20198.058.057.807.85 -0.20 -2.482,013,93115,932
31-07-20197.958.107.958.05 0.10 1.261,631,11213,071
30-07-20198.208.207.957.95 -0.25 -3.052,654,55421,314
26-07-20198.408.408.158.20 -0.15 -1.802,397,76119,710
25-07-20198.208.408.158.35 0.25 3.093,383,42228,173
24-07-20198.308.358.008.10 -0.10 -1.223,507,28728,631
23-07-20198.258.758.108.20 0.05 0.6115,017,394126,742
22-07-20197.558.207.558.15 0.60 7.9517,745,036141,782
19-07-20197.557.557.457.55 0.05 0.67874,2746,562
18-07-20197.557.607.457.50 -0.05 -0.661,024,4187,706
17-07-20197.657.657.557.55 -0.05 -0.66755,0035,723
15-07-20197.607.657.557.60 0.00 0.00652,8014,970
12-07-20197.707.707.607.60 -0.05 -0.65908,5596,934
11-07-20197.707.757.657.65 0.00 0.00665,5335,130
10-07-20197.607.757.607.65 0.10 1.321,442,28411,056
09-07-20197.507.707.457.55 0.00 0.001,754,41713,274
08-07-20197.707.707.507.55 -0.10 -1.311,023,3007,762
05-07-20197.557.707.557.65 0.10 1.32570,4374,343
04-07-20197.807.857.457.55 -0.25 -3.213,479,28226,659
03-07-20197.807.857.757.80 0.00 0.00958,9127,482
02-07-20197.757.907.757.80 0.05 0.651,063,3128,310
01-07-20197.957.957.607.75 -0.15 -1.902,446,71118,982
28-06-20197.958.107.907.90 0.05 0.646,030,27547,989
27-06-20197.607.957.557.85 0.25 3.299,557,41474,783
26-06-20197.507.707.507.60 0.10 1.332,708,10820,573
25-06-20197.557.557.457.50 0.00 0.001,005,8027,544
24-06-20197.507.557.407.50 0.00 0.001,403,10010,473
21-06-20197.607.707.507.50 -0.10 -1.322,145,33516,273
20-06-20197.607.657.557.60 0.00 0.001,123,9718,546
19-06-20197.607.707.557.60 0.00 0.004,534,02234,625
18-06-20197.607.607.457.60 0.00 0.001,681,93712,676
17-06-20197.507.657.407.60 0.15 2.013,627,81827,406
14-06-20197.507.557.407.45 -0.05 -0.672,041,40815,243
13-06-20197.607.607.507.50 -0.05 -0.661,876,78914,149
12-06-20197.507.857.507.55 0.05 0.6711,619,86389,149
11-06-20197.257.557.207.50 0.30 4.179,408,33270,157
10-06-20197.307.357.157.20 -0.05 -0.694,150,68329,968
07-06-20197.107.307.107.25 0.15 2.114,588,10633,182
06-06-20197.057.157.057.10 0.10 1.431,919,85413,606
05-06-20197.107.257.007.00 0.00 0.003,150,22622,386
04-06-20197.107.206.957.00 -0.10 -1.411,847,67013,029
31-05-20197.057.207.007.10 0.05 0.71806,4055,736
30-05-20197.157.156.957.05 -0.15 -2.081,857,32513,099
29-05-20197.257.257.157.20 -0.10 -1.37330,9632,386
28-05-20197.207.357.007.30 0.05 0.694,739,68734,353
27-05-20197.357.457.207.25 -0.10 -1.36984,2117,185
24-05-20197.457.457.357.35 -0.05 -0.68823,9116,089
23-05-20197.607.657.407.40 -0.25 -3.27968,9917,302
22-05-20197.507.657.457.65 0.20 2.68690,5225,224
21-05-20197.407.457.357.45 0.10 1.36832,3656,157
17-05-20197.257.457.207.35 0.15 2.081,007,7257,404
16-05-20197.357.357.157.20 -0.20 -2.701,271,8009,218
15-05-20197.757.757.307.40 -0.35 -4.521,764,04613,119
14-05-20198.158.157.707.75 -0.45 -5.492,191,94717,294
13-05-20198.558.558.208.20 -0.35 -4.09658,2725,494
10-05-20198.508.608.508.55 0.05 0.59398,9223,402
09-05-20198.608.658.508.50 -0.15 -1.73547,5074,666
08-05-20198.858.858.608.65 -0.25 -2.811,473,18512,801
07-05-20199.059.108.858.90 -0.15 -1.661,387,66312,438
06-05-20199.159.209.059.05 -0.10 -1.09397,4013,607
03-05-20199.159.209.059.05 -0.10 -1.09397,4013,607
02-05-20199.059.209.009.15 0.10 1.10606,5005,526
30-04-20199.259.259.059.05 -0.20 -2.161,457,30013,252
29-04-20199.459.459.159.25 -0.20 -2.12940,9458,751
26-04-20199.559.559.409.45 -0.10 -1.05741,9107,003
25-04-20199.509.659.459.55 0.10 1.061,336,50112,734
24-04-20199.559.559.459.45 -0.15 -1.56941,5008,932
23-04-20199.609.659.559.60 0.00 0.00171,3491,645
22-04-20199.659.709.559.60 -0.05 -0.52640,7006,159
19-04-20199.659.709.609.65 -0.05 -0.52443,4004,279
18-04-20199.659.709.659.70 0.00 0.00215,5002,081
17-04-20199.659.759.659.70 0.10 1.04462,9404,485
12-04-20199.659.659.609.60 -0.05 -0.52161,3151,555
11-04-20199.659.659.609.65 0.05 0.5223,100222
10-04-20199.659.659.609.60 -0.05 -0.5299,002952
09-04-20199.709.709.659.65 -0.05 -0.5299,303960
05-04-20199.659.709.609.70 0.10 1.04125,3011,210
04-04-20199.709.709.609.60 -0.05 -0.52183,7371,771
03-04-20199.659.709.659.65 0.00 0.00113,6041,097
02-04-20199.659.709.609.65 0.00 0.00172,5001,665
01-04-20199.659.659.609.65 0.00 0.00343,3093,301
29-03-20199.709.709.609.65 0.00 0.00222,7332,148
28-03-20199.709.709.609.65 0.00 0.00128,1001,236
27-03-20199.709.709.659.65 -0.05 -0.5246,900453
26-03-20199.659.709.659.70 0.05 0.5241,608402
25-03-20199.709.709.659.65 -0.05 -0.52200,2721,934
22-03-20199.759.859.709.70 -0.05 -0.51167,9081,636
21-03-20199.809.859.759.75 -0.05 -0.51168,4641,646
20-03-20199.809.809.759.80 0.05 0.5176,635748
19-03-20199.809.809.709.75 -0.05 -0.51108,7661,062
18-03-20199.759.809.759.80 0.05 0.51152,9351,496
15-03-20199.859.909.759.75 -0.10 -1.02373,8003,656
14-03-20199.859.959.859.85 0.00 0.00159,0391,575
13-03-20199.859.959.809.85 0.00 0.00190,9011,889
12-03-20199.809.909.809.85 0.10 1.03101,200995
11-03-20199.9010.009.759.75 -0.20 -2.01482,0134,740
08-03-20199.8010.109.809.95 0.15 1.53543,4055,401
07-03-20199.859.859.759.80 -0.05 -0.51192,8911,889
06-03-20199.809.909.809.85 0.05 0.51138,2531,361
05-03-20199.709.809.659.80 0.05 0.51392,3773,817
04-03-20199.859.909.759.75 -0.15 -1.52668,9916,560
01-03-20199.959.959.859.90 -0.40 -3.881,334,53413,221
28-02-201910.3010.4010.1010.30 0.00 0.001,524,19615,584
27-02-201910.4010.5010.3010.30 0.00 0.00966,60010,012
26-02-201910.5010.5010.3010.30 -0.20 -1.901,037,37410,776
25-02-201910.4010.5010.3010.50 0.10 0.96723,2797,539
22-02-201910.4010.5010.2010.40 0.00 0.001,507,80615,589
21-02-201910.3010.4010.2010.40 0.10 0.971,011,36410,450
20-02-201910.2010.3010.2010.30 0.10 0.98206,9002,126
18-02-201910.1010.3010.1010.20 0.10 0.991,262,90112,885
15-02-201910.2010.3010.1010.10 -0.10 -0.981,189,00112,075
14-02-201910.5010.6010.1010.20 0.00 0.002,441,21425,217
13-02-201910.2010.3010.2010.20 0.00 0.00346,8003,553
12-02-201910.1010.4010.0010.20 0.10 0.99781,2007,973
11-02-201910.3010.3010.0010.10 -0.20 -1.94955,0009,664
08-02-201910.3010.4010.2010.30 -0.10 -0.96766,5607,852
07-02-201910.5010.7010.3010.40 -0.30 -2.803,047,22932,115
06-02-201910.4010.7010.2010.70 0.40 3.883,400,50635,872
05-02-201910.4010.5010.2010.30 0.00 0.002,293,04023,701
04-02-201910.0010.4010.0010.30 0.35 3.524,794,20848,947
01-02-201910.0010.109.909.95 0.00 0.002,192,50021,867
31-01-201910.0010.209.959.95 -0.05 -0.504,591,70046,150
30-01-201910.0010.009.9010.00 0.05 0.50696,1006,930
29-01-201910.0010.109.959.95 -0.05 -0.501,178,60011,783
28-01-201910.0010.209.9010.00 0.05 0.502,979,71229,847
25-01-201910.0010.209.959.95 0.00 0.001,936,01019,384
24-01-201910.0010.009.959.95 -0.05 -0.50292,6202,914
23-01-201910.0010.109.9510.00 0.00 0.001,295,46112,955
22-01-201910.0010.009.9510.00 0.00 0.00158,2601,581
21-01-20199.9510.209.8510.00 0.10 1.011,104,23311,020
18-01-201910.2010.2010.0010.00 -0.20 -1.96516,6005,192

แสดง ราคาหุ้น “ MC “ ย้อนหลัง บริษัท แม็คกรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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