MC 9 ( 0.10 1.14% )

บริษัท แม็คกรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ MC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20209.109.208.908.90 0.10 1.145,337,33948,226
25-05-20208.258.808.208.80 0.60 7.328,242,29970,988
22-05-20208.308.358.008.20 -0.15 -1.802,445,52219,946
21-05-20208.508.508.158.35 -0.05 -0.604,352,48936,504
20-05-20208.058.457.908.40 0.40 5.007,100,18859,307
19-05-20207.858.057.808.00 0.25 3.233,685,24029,250
18-05-20208.008.007.757.75 -0.15 -1.901,805,53114,120
15-05-20207.857.957.807.90 0.10 1.281,150,5869,059
14-05-20207.957.957.807.80 -0.15 -1.891,137,4248,921
13-05-20207.908.057.757.95 0.15 1.922,986,79123,800
12-05-20207.857.957.707.80 -0.05 -0.641,493,45211,686
11-05-20207.607.907.557.85 0.15 1.953,102,73623,978
08-05-20207.657.907.607.70 0.10 1.322,382,93018,407
07-05-20207.958.057.507.60 -0.35 -4.403,373,67625,939
05-05-20208.008.057.957.95 -0.10 -1.241,044,9128,339
30-04-20208.208.258.008.05 -0.10 -1.232,138,72517,338
29-04-20207.958.157.858.15 0.30 3.823,247,22726,044
28-04-20208.558.557.707.85 -0.70 -8.198,724,35570,547
27-04-20208.808.808.458.55 -0.10 -1.163,029,18325,975
24-04-20208.158.758.058.65 0.50 6.139,662,67682,263
23-04-20207.958.257.958.15 0.15 1.882,283,76918,570
22-04-20208.058.057.908.00 -0.15 -1.842,975,96623,756
21-04-20208.208.308.108.15 -0.15 -1.813,424,67128,065
20-04-20208.058.307.908.30 0.35 4.407,066,24857,825
17-04-20207.858.007.757.95 0.25 3.252,709,79321,364
16-04-20207.907.957.657.70 -0.20 -2.532,103,68016,419
15-04-20208.008.307.907.90 -0.15 -1.862,985,55024,181
14-04-20208.158.257.958.05 0.00 0.002,720,63222,036
13-04-20207.958.057.808.05 0.25 3.211,468,82511,662
10-04-20207.707.857.607.80 0.15 1.961,245,6589,610
09-04-20207.858.157.557.65 0.00 0.005,685,52644,940
08-04-20207.507.757.457.65 0.15 2.002,108,00416,068
07-04-20207.107.807.057.50 0.50 7.145,821,67143,203
03-04-20207.057.106.957.00 0.00 0.001,409,1999,865
02-04-20206.957.106.857.00 0.15 2.191,455,02810,121
01-04-20207.007.056.856.85 -0.10 -1.442,746,10119,007
31-03-20207.057.106.956.95 0.05 0.721,964,55713,783
30-03-20206.807.056.556.90 0.10 1.472,428,32616,699
27-03-20206.857.106.656.80 0.10 1.493,799,55426,235
26-03-20206.456.856.456.70 0.25 3.883,347,88722,445
25-03-20206.456.706.156.45 0.25 4.034,547,04129,089
24-03-20206.806.856.206.20 -0.35 -5.343,568,37522,964
23-03-20206.857.156.556.55 -1.10 -14.385,739,01439,394
20-03-20207.408.007.307.65 0.45 6.256,143,76046,709
19-03-20207.007.256.757.20 0.20 2.862,547,71417,863
18-03-20207.357.357.007.00 0.00 0.003,858,16027,407
17-03-20207.507.556.957.00 -0.30 -4.115,828,11941,600
16-03-20207.708.007.307.30 -0.60 -7.592,301,34117,359
13-03-20207.508.356.957.90 -0.25 -3.076,558,48949,814
12-03-20209.059.208.058.15 -1.25 -13.305,427,06246,867
11-03-20209.709.859.309.40 -0.35 -3.591,999,20819,089
10-03-20209.459.809.409.75 0.30 3.173,445,22733,282
09-03-20209.109.508.959.45 -0.30 -3.084,099,93038,016
06-03-20209.809.959.659.75 -0.45 -4.415,049,89049,640
05-03-20209.7010.309.6510.20 0.65 6.8110,152,497102,379
04-03-20209.359.709.209.55 0.15 1.604,333,16341,317
03-03-20209.509.509.309.40 0.25 2.733,203,92130,230
02-03-20209.659.758.809.15 -0.20 -2.145,690,95052,453
28-02-20209.059.609.059.35 -0.40 -4.103,668,56134,247
27-02-20208.859.858.759.75 0.85 9.554,831,93145,244
26-02-20209.509.808.858.90 -0.60 -6.325,142,96547,996
25-02-202010.5010.609.159.50 -1.20 -11.218,651,68884,571
24-02-202010.6010.8010.4010.70 -0.30 -2.733,029,27032,084
21-02-202010.8011.0010.5011.00 0.20 1.851,659,51517,794
20-02-202010.6011.0010.6010.80 -0.40 -3.573,514,07837,748
19-02-202011.1011.3011.0011.20 0.20 1.824,154,70146,314
18-02-202011.7011.8010.9011.00 -0.70 -5.985,822,45565,034
17-02-202011.7011.9011.6011.70 0.00 0.003,210,21137,735
14-02-202011.7012.2011.6011.70 0.10 0.866,671,84579,504
13-02-202012.0012.0011.6011.60 -0.40 -3.334,813,38156,620
12-02-202011.8012.1011.5012.00 0.20 1.696,769,91080,303
11-02-202011.2011.9011.1011.80 0.70 6.319,857,309114,311
07-02-202011.4011.4010.4011.10 0.40 3.7410,766,097117,918
06-02-202010.6011.0010.5010.70 0.20 1.907,538,26680,968
05-02-20209.9010.609.9010.50 0.60 6.0610,975,650112,957
04-02-20209.609.909.509.90 0.45 4.764,088,08139,912
03-02-20209.859.859.409.45 -0.35 -3.574,151,45739,914
31-01-20209.659.909.609.80 0.15 1.555,925,99757,848
30-01-20208.909.658.809.65 0.85 9.6612,888,444120,766
29-01-20208.909.058.758.80 0.00 0.002,156,95519,188
28-01-20208.609.008.608.80 0.15 1.731,525,01613,487
27-01-20208.908.908.408.65 -0.40 -4.424,097,30335,414
24-01-20209.109.108.959.05 -0.05 -0.55528,4024,765
23-01-20209.059.159.009.10 0.05 0.55657,0535,960
22-01-20209.059.209.009.05 0.00 0.002,502,92222,701
21-01-20209.159.158.959.05 -0.15 -1.631,858,97816,791
20-01-20209.259.358.959.20 0.00 0.004,044,67137,096
17-01-20209.009.508.909.20 0.25 2.796,637,80561,631
16-01-20208.859.008.658.95 0.30 3.477,993,17270,697
15-01-20208.458.708.408.65 0.25 2.983,266,81327,982
14-01-20208.558.608.308.40 -0.10 -1.182,798,15523,501
13-01-20208.058.508.058.50 0.55 6.925,601,08546,665
10-01-20208.058.107.857.95 -0.10 -1.241,579,00112,539
09-01-20207.758.107.658.05 0.40 5.233,266,07325,976
08-01-20207.707.707.557.65 -0.15 -1.92884,0326,739
07-01-20207.807.807.657.80 0.15 1.96682,3625,279
06-01-20207.757.857.657.65 -0.20 -2.552,903,05622,415
03-01-20207.807.857.657.85 0.10 1.293,772,32129,173
02-01-20207.457.757.407.75 0.40 5.4412,785,71091,259
30-12-20197.307.407.307.35 0.05 0.68133,601983
27-12-20197.257.407.207.30 0.10 1.39679,0004,952
26-12-20197.207.257.157.20 0.00 0.00252,5451,820
25-12-20197.257.257.157.20 -0.05 -0.69716,8735,147
24-12-20197.307.357.257.25 -0.05 -0.68152,1781,105
23-12-20197.557.557.207.30 -0.15 -2.01628,3394,578
20-12-20197.557.557.407.45 0.00 0.00227,7071,693
19-12-20197.457.507.357.45 0.10 1.36440,5003,266
18-12-20197.557.607.357.35 -0.20 -2.65652,3094,867
17-12-20197.457.657.407.55 0.10 1.342,274,30117,141
16-12-20197.507.557.357.45 -0.05 -0.67987,5017,334
13-12-20197.257.607.207.50 0.25 3.451,523,90011,287
12-12-20197.457.457.207.25 -0.10 -1.36313,0302,288
11-12-20197.457.457.357.35 -0.10 -1.34708,0125,242
10-12-20197.207.507.207.45 0.25 3.471,320,3109,779
09-12-20197.207.507.207.45 0.25 3.471,320,3109,779
06-12-20197.207.357.157.20 0.15 2.13754,7005,477
05-12-20197.107.156.957.05 -0.05 -0.701,102,7267,774
04-12-20197.107.156.957.05 -0.05 -0.701,102,7267,774
03-12-20197.257.257.107.10 -0.10 -1.39508,7013,639
02-12-20197.357.357.107.20 -0.10 -1.37687,3804,958
29-11-20197.307.407.257.30 0.00 0.00564,1884,113
28-11-20197.457.507.307.30 -0.20 -2.671,649,10112,173
27-11-20197.557.607.457.50 0.00 0.001,474,20111,073
26-11-20197.507.657.457.50 0.15 2.044,472,30333,823
25-11-20197.057.407.057.35 0.40 5.762,504,20018,197
22-11-20196.907.106.756.95 0.25 3.733,580,76324,833
21-11-20196.506.806.506.70 0.20 3.082,131,86914,234
20-11-20196.256.606.256.50 0.25 4.002,116,12613,670
19-11-20196.306.356.006.25 0.00 0.001,360,8238,379
18-11-20196.206.256.156.25 0.05 0.81782,1004,871
15-11-20196.206.306.156.20 0.00 0.00973,4686,064
14-11-20196.206.356.206.20 0.05 0.81169,0041,056
13-11-20196.356.406.156.15 -0.25 -3.91724,1314,532
12-11-20196.556.556.356.40 -0.10 -1.54450,4002,896
11-11-20196.306.556.206.50 0.35 5.691,549,8009,955
08-11-20196.106.206.056.15 0.15 2.50995,1006,080
07-11-20195.856.055.806.00 0.15 2.561,888,76311,240
06-11-20196.056.055.855.85 -0.15 -2.502,292,60013,522
05-11-20196.306.306.006.00 -0.30 -4.762,909,89517,686
04-11-20196.506.506.256.30 -0.20 -3.08795,2005,064
01-11-20196.606.656.506.50 -0.10 -1.52394,8452,582
31-10-20196.606.656.556.60 0.00 0.00113,211748
30-10-20196.656.706.556.60 -0.05 -0.75406,3202,684
29-10-20196.706.756.606.65 0.00 0.00523,0283,481
28-10-20196.856.856.656.65 -0.20 -2.92664,8034,452
25-10-20197.057.056.806.85 -0.20 -2.841,769,71712,260
24-10-20197.107.157.057.05 0.00 0.00304,6112,152
23-10-20196.957.106.907.05 -0.40 -5.371,696,04411,895
22-10-20196.957.106.907.05 -0.40 -5.371,696,04411,895
21-10-20197.457.507.357.45 0.05 0.681,763,07213,058
18-10-20197.607.607.407.40 -0.15 -1.992,009,81314,969
17-10-20197.607.657.557.55 -0.05 -0.66662,8725,019
16-10-20197.607.707.607.60 0.00 0.001,249,8059,543
15-10-20197.557.657.557.60 0.05 0.66869,1186,602
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

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

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