MCS 10 ( -0.25 -2.53% )

บริษัท เอ็ม.ซี.เอส.สตีล จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ MCS “ ย้อนหลัง

แสดง ราคาหุ้น “ MCS “ ย้อนหลัง
บริษัท เอ็ม.ซี.เอส.สตีล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-20199.909.909.609.65 -0.25 -2.531,200,10011,646
27-11-20199.809.909.809.90 0.05 0.51658,7006,490
26-11-20199.909.909.809.85 -0.05 -0.51268,5002,640
25-11-20199.909.909.809.90 0.00 0.00810,6967,973
22-11-20199.759.909.759.90 0.05 0.51699,4016,858
21-11-20199.709.859.709.85 -0.05 -0.511,235,80012,077
20-11-201910.0010.009.909.90 -0.10 -1.002,563,71825,512
19-11-201910.0010.109.9510.00 0.00 0.001,019,30510,171
18-11-20199.8010.009.8010.00 0.20 2.041,491,00014,798
15-11-20199.959.959.759.80 -0.15 -1.512,948,20028,970
14-11-201910.0010.109.909.95 0.00 0.001,003,0009,997
13-11-201910.0010.109.909.95 -0.05 -0.501,928,70019,229
12-11-20199.9510.109.9510.00 0.10 1.012,356,24923,527
11-11-20199.9510.009.809.90 -0.05 -0.502,214,70621,916
08-11-201910.1010.209.859.95 0.00 0.009,153,10091,451
07-11-20199.659.959.659.95 0.30 3.115,030,81449,475
06-11-20199.659.759.559.65 -0.05 -0.524,236,40540,792
05-11-20199.109.709.109.70 0.60 6.5911,664,556110,524
04-11-20199.009.109.009.10 0.10 1.11828,9007,533
01-11-20199.009.158.959.00 0.00 0.00798,9007,239
31-10-20199.059.059.009.00 -0.05 -0.55428,9003,863
30-10-20199.209.209.059.05 -0.10 -1.09880,7078,010
29-10-20199.109.309.109.15 0.05 0.552,678,80024,730
28-10-20198.859.108.859.10 0.35 4.002,489,40022,360
25-10-20198.908.958.758.75 -0.15 -1.692,308,60420,360
24-10-20199.059.058.858.90 -0.10 -1.111,335,98511,956
23-10-20199.009.059.009.00 0.00 0.00482,1304,355
22-10-20199.009.059.009.00 0.00 0.00482,1304,355
21-10-20199.009.159.009.00 0.05 0.562,191,21319,809
18-10-20199.309.308.808.95 -0.30 -3.244,618,54841,477
17-10-20199.309.409.209.25 0.00 0.002,847,70326,510
16-10-20198.959.308.909.25 0.35 3.935,637,80051,469
15-10-20198.958.958.858.90 0.00 0.00866,9007,711
11-10-20198.958.958.858.90 -0.05 -0.56867,8437,724
10-10-20198.708.958.708.95 0.25 2.871,090,4579,683
09-10-20198.658.758.658.70 0.00 0.00431,0113,746
08-10-20198.708.808.658.70 0.00 0.00402,1303,499
07-10-20198.658.708.608.70 0.05 0.58478,9004,148
04-10-20198.858.908.658.65 -0.20 -2.261,853,07316,204
03-10-20198.908.908.858.85 -0.05 -0.56395,8003,516
02-10-20199.009.008.908.90 -0.10 -1.11645,1005,750
01-10-20199.009.058.959.00 0.00 0.001,271,21011,424
30-09-20199.109.109.009.00 -0.05 -0.55830,0007,507
27-09-20198.959.108.959.05 0.10 1.121,255,20011,347
26-09-20198.909.008.908.95 0.05 0.56179,5501,605
25-09-20198.858.958.858.90 0.05 0.56331,0642,945
24-09-20199.009.008.758.85 -0.15 -1.672,371,94221,012
23-09-20199.009.058.959.00 0.00 0.00349,4003,145
20-09-20199.009.108.909.00 0.00 0.001,881,82516,926
19-09-20199.009.058.959.00 0.05 0.56660,6005,956
18-09-20199.009.058.958.95 -0.05 -0.56417,8183,754
17-09-20199.109.158.959.00 -0.10 -1.101,865,32516,876
16-09-20199.009.159.009.10 0.10 1.11504,5004,586
13-09-20198.959.058.909.00 0.05 0.561,494,02213,391
12-09-20199.059.158.958.95 -0.10 -1.102,744,31624,809
11-09-20199.159.159.059.05 -0.10 -1.091,040,3589,465
10-09-20199.209.209.109.15 0.00 0.00906,9258,291
09-09-20199.259.259.159.15 0.00 0.00695,8006,399
06-09-20199.259.309.109.15 -0.05 -0.541,892,00417,459
05-09-20199.259.309.159.20 0.00 0.001,605,96214,809
04-09-20199.359.359.109.20 -0.10 -1.082,365,26921,822
03-09-20199.209.409.209.30 0.15 1.645,956,09655,435
02-09-20198.909.158.859.15 0.70 8.2810,460,92994,374
30-08-20198.308.508.258.45 0.35 4.323,991,56033,352
29-08-20198.108.258.108.10 0.05 0.622,223,90118,156
28-08-20198.208.358.058.05 -0.10 -1.232,301,33718,774
27-08-20198.158.258.158.15 0.00 0.002,738,00122,425
26-08-20198.258.258.058.15 -0.25 -2.984,522,20136,782
23-08-20198.508.558.208.40 -0.05 -0.592,902,32524,285
22-08-20198.658.708.408.45 -0.15 -1.742,909,77924,731
21-08-20198.658.708.608.60 -0.05 -0.58679,7585,871
20-08-20198.758.758.608.65 -0.05 -0.573,199,00127,715
19-08-20198.758.908.708.70 -0.05 -0.57800,3007,025
16-08-20198.758.908.658.75 0.00 0.001,807,23015,838
15-08-20198.708.808.658.75 -0.05 -0.572,259,60119,668
14-08-20198.958.958.658.80 -0.05 -0.563,883,71234,101
13-08-20198.809.058.608.85 0.10 1.145,503,60049,100
09-08-20198.808.908.708.75 0.10 1.165,746,80050,661
08-08-20198.658.808.608.65 0.05 0.582,603,47022,598
07-08-20198.258.658.258.60 0.35 4.246,347,01154,001
06-08-20198.158.258.058.25 0.00 0.00988,6488,104
05-08-20198.158.258.108.25 0.25 3.122,395,26019,615
02-08-20197.658.007.608.00 0.25 3.232,832,35022,029
01-08-20198.058.057.707.75 -0.25 -3.122,283,60117,784
31-07-20198.058.108.008.00 -0.05 -0.62560,0504,498
30-07-20198.058.107.958.05 0.00 0.00787,5606,302
26-07-20198.158.158.058.05 -0.10 -1.23666,8025,386
25-07-20198.158.208.158.15 0.00 0.00205,0001,675
24-07-20198.258.358.158.15 -0.05 -0.611,204,9069,928
23-07-20198.208.258.108.20 0.05 0.61482,1013,935
22-07-20198.208.258.158.15 -0.10 -1.21460,0013,776
19-07-20198.308.358.258.25 0.00 0.00719,2545,952
18-07-20198.308.358.258.25 0.00 0.00645,9095,345
17-07-20198.408.508.208.25 -0.05 -0.603,736,08431,060
15-07-20197.958.307.958.30 0.35 4.403,576,94429,270
12-07-20197.908.007.907.95 0.00 0.001,192,4789,441
11-07-20197.958.007.807.95 0.00 0.002,009,05315,888
10-07-20198.108.107.907.95 -0.10 -1.242,098,35116,675
09-07-20198.208.208.058.05 -0.15 -1.831,312,13210,661
08-07-20198.208.208.108.20 0.05 0.61779,3366,347
05-07-20198.058.208.058.15 0.10 1.241,067,8698,666
04-07-20198.408.407.908.05 -0.25 -3.015,272,83042,666
03-07-20198.308.358.158.30 0.00 0.001,734,15114,329
02-07-20198.308.458.308.30 0.15 1.847,044,94258,865
01-07-20197.858.157.858.15 0.35 4.494,579,47036,656
28-06-20197.907.907.757.80 -0.05 -0.641,252,7209,789
27-06-20197.757.957.757.85 0.10 1.294,961,91039,027
26-06-20197.657.857.557.75 0.10 1.312,304,82517,813
25-06-20197.657.707.557.65 0.00 0.00942,4217,198
24-06-20197.757.757.607.65 0.00 0.002,714,32920,904
21-06-20197.507.707.457.65 0.25 3.385,220,96739,850
20-06-20197.507.557.357.40 -0.10 -1.331,684,52512,492
19-06-20197.557.557.457.50 -0.05 -0.66973,0827,298
18-06-20197.507.557.457.55 0.10 1.341,266,7139,518
17-06-20197.507.507.357.45 -0.05 -0.671,230,2829,151
14-06-20197.307.507.157.50 0.15 2.042,157,90415,857
13-06-20197.357.357.257.35 0.00 0.00823,0016,010
12-06-20197.257.357.207.35 0.05 0.681,016,8147,399
11-06-20197.157.307.107.30 0.15 2.101,482,20310,704
10-06-20197.057.157.057.15 0.10 1.42496,7883,533
07-06-20197.007.107.007.05 0.00 0.00315,6002,235
06-06-20196.957.056.957.05 0.10 1.44115,626809
05-06-20196.957.006.906.95 0.05 0.72198,0001,379
04-06-20196.957.006.856.90 -0.05 -0.72545,4033,775
31-05-20196.907.056.906.95 -0.05 -0.71412,7012,879
30-05-20197.007.006.907.00 0.00 0.00265,3021,852
29-05-20196.907.056.857.00 0.15 2.19480,4003,351
28-05-20196.856.906.806.85 0.05 0.74266,5021,826
27-05-20196.706.856.656.80 0.15 2.26332,5002,243
24-05-20196.706.756.606.65 -0.10 -1.481,298,1008,634
23-05-20196.906.906.706.75 -0.15 -2.17572,9033,882
22-05-20196.906.906.806.90 0.05 0.73575,5003,947
21-05-20196.906.906.806.85 -0.05 -0.72271,4001,856
17-05-20196.806.956.756.90 0.05 0.73655,6004,498
16-05-20197.057.056.806.85 -0.15 -2.141,537,40010,642
15-05-20197.057.107.007.00 -0.05 -0.71449,3003,164
14-05-20197.007.107.007.05 0.00 0.00510,4013,609
13-05-20197.207.207.007.05 -0.15 -2.08427,2003,026
10-05-20197.157.207.107.20 0.05 0.70970,0016,961
09-05-20196.957.206.957.15 0.15 2.141,463,40010,446
08-05-20197.057.106.957.00 -0.10 -1.41830,3115,812
07-05-20197.107.157.007.10 -0.05 -0.70911,8316,455
06-05-20197.157.157.057.15 0.05 0.70941,8046,691
03-05-20197.157.157.057.15 0.05 0.70941,8046,691
02-05-20197.007.207.007.10 0.10 1.431,912,30013,637
30-04-20196.757.006.657.00 0.30 4.482,845,50019,703
29-04-20196.706.706.656.70 0.00 0.00100,800672
26-04-20196.756.806.706.70 -0.05 -0.74200,2001,350
25-04-20196.856.856.756.75 -0.10 -1.46483,5003,284
24-04-20196.806.856.806.85 0.00 0.00667,3004,564
23-04-20196.906.906.806.85 0.00 0.00193,5001,326
22-04-20196.906.906.856.85 0.00 0.00141,800972
19-04-20196.856.906.856.85 0.00 0.00186,2001,276
18-04-20196.906.906.856.85 -0.05 -0.72140,500963
17-04-20196.906.906.806.90 0.05 0.73229,3051,572
12-04-20196.856.906.806.85 0.00 0.00346,6002,376
11-04-20196.906.906.856.85 0.00 0.00151,0001,035
10-04-20196.856.906.806.85 0.05 0.74580,0003,974
09-04-20196.856.906.806.80 0.00 0.00433,3002,969
05-04-20196.806.856.806.80 0.00 0.00360,9002,456
04-04-20196.906.906.806.80 -0.05 -0.73278,0001,903
03-04-20196.906.906.856.85 0.00 0.00134,808928
02-04-20196.856.956.806.85 0.00 0.00184,6001,268
01-04-20196.806.906.806.85 0.05 0.74441,4123,034
29-03-20196.457.206.456.80 0.30 4.623,036,22521,256
28-03-20196.456.506.456.50 0.05 0.78208,5011,351
27-03-20196.506.506.456.45 -0.05 -0.77508,7003,288
26-03-20196.506.556.506.50 0.00 0.00205,3001,335
25-03-20196.556.556.456.50 -0.05 -0.76472,3013,064
22-03-20196.556.606.506.55 0.00 0.00500,1003,268
21-03-20196.556.606.556.55 0.05 0.77301,7551,981
20-03-20196.656.656.456.50 -0.10 -1.52582,3003,804
19-03-20196.606.606.506.60 0.05 0.76258,8001,697
18-03-20196.706.706.556.55 -0.15 -2.24407,1002,690
15-03-20196.756.806.706.70 -0.05 -0.74588,7043,965
14-03-20196.756.806.706.75 0.00 0.00710,9754,792
13-03-20196.756.756.706.75 0.00 0.00691,0024,643
12-03-20196.756.806.706.75 -0.55 -7.531,670,20411,273
11-03-20197.357.407.257.30 -0.05 -0.682,359,12317,289
08-03-20197.257.357.257.35 0.10 1.381,729,00812,624
07-03-20197.257.307.207.25 0.05 0.69442,8883,211

แสดง ราคาหุ้น “ MCS “ ย้อนหลัง บริษัท เอ็ม.ซี.เอส.สตีล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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