-->

MCS 9 ( -0.05 -0.57% )

บริษัท เอ็ม.ซี.เอส.สตีล จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ MCS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-03-20197.207.307.207.20 0.00 0.00649,3114,718
05-03-20197.157.307.157.20 0.05 0.70785,3055,677
04-03-20197.257.257.157.15 -0.10 -1.38872,1716,267
01-03-20197.307.307.207.25 -0.05 -0.68508,0193,684
28-02-20197.307.307.207.30 0.00 0.00694,7005,027
27-02-20197.357.407.207.30 -0.05 -0.681,330,2639,718
26-02-20197.207.357.157.35 0.20 2.801,367,6099,954
25-02-20197.107.207.057.15 0.25 3.622,751,70019,605
22-02-20196.856.906.806.90 0.05 0.73544,5993,724
21-02-20196.906.956.806.85 -0.05 -0.72776,8795,321
20-02-20196.906.956.856.90 -0.05 -0.72351,8162,428
18-02-20196.957.006.906.95 0.05 0.72399,5002,774
15-02-20197.007.006.906.90 -0.10 -1.43285,4011,980
14-02-20197.007.057.007.00 0.00 0.00570,9014,005
13-02-20197.007.007.007.00 0.00 0.00631,7004,422
12-02-20196.957.006.907.00 0.05 0.72436,3003,042
11-02-20197.057.056.906.95 -0.15 -2.11676,5004,693
08-02-20197.157.157.007.10 -0.10 -1.39619,3214,377
07-02-20197.157.307.107.20 0.05 0.701,045,8007,542
06-02-20197.157.207.157.15 0.00 0.00259,2361,856
05-02-20197.207.257.107.15 0.00 0.00369,4002,641
04-02-20197.157.307.157.15 0.05 0.702,391,92017,214
01-02-20196.957.206.957.10 0.15 2.162,731,30019,263
31-01-20196.957.006.956.95 0.05 0.72271,4001,886
30-01-20196.957.006.906.90 -0.05 -0.72151,7001,053
29-01-20196.956.956.906.95 0.00 0.00247,6001,710
28-01-20196.957.006.906.95 0.00 0.00466,2003,238
25-01-20197.007.006.956.95 -0.05 -0.71585,1354,085
24-01-20197.007.056.957.00 0.00 0.00269,6001,890
23-01-20197.007.056.957.00 -0.05 -0.71336,5002,353
22-01-20196.907.056.857.05 0.15 2.17853,4215,947
21-01-20196.956.956.906.90 0.00 0.00304,1002,100
18-01-20196.957.006.957.00 0.05 0.72244,7001,702
17-01-20196.907.006.906.95 0.05 0.72119,614831
16-01-20196.957.006.906.90 -0.05 -0.72425,4002,952
15-01-20197.007.056.956.95 -0.05 -0.71946,1006,623
14-01-20197.007.106.957.00 0.00 0.00810,3115,689
11-01-20196.907.006.907.00 0.10 1.451,423,8009,908
10-01-20196.857.006.856.90 0.05 0.73494,0013,429
09-01-20197.007.056.957.00 0.05 0.72252,6001,767
08-01-20196.906.956.906.95 0.05 0.72354,1012,452
07-01-20196.857.006.756.90 0.05 0.73774,2005,356
04-01-20196.556.906.556.85 0.25 3.79937,0006,326
03-01-20196.506.806.506.60 0.10 1.541,078,8007,227
02-01-20196.556.656.506.50 -0.15 -2.26242,3011,589
28-12-20186.606.706.456.65 0.05 0.76788,5005,201
27-12-20186.706.756.606.60 -0.05 -0.75182,3001,213
26-12-20186.606.806.506.65 0.05 0.76723,7004,815
25-12-20186.706.756.606.60 -0.20 -2.94261,5001,739
24-12-20186.806.806.706.80 0.00 0.00168,0001,138
21-12-20186.856.906.806.80 -0.10 -1.45876,7005,996
20-12-20186.906.956.856.90 0.00 0.00486,0003,359
19-12-20186.806.956.806.90 0.00 0.00716,0004,923
18-12-20186.956.956.856.90 0.00 0.00816,0005,627
17-12-20187.007.006.906.90 -0.10 -1.43778,5005,420
14-12-20187.007.056.857.00 0.00 0.001,456,80110,143
13-12-20186.957.056.907.00 0.00 0.002,773,30019,386
12-12-20186.957.006.857.00 0.00 0.001,513,10110,517
11-12-20186.857.106.807.00 0.05 0.721,736,20012,133
07-12-20186.856.956.856.95 0.00 0.00574,7003,967
06-12-20187.007.056.956.95 -0.05 -0.71756,3005,285
04-12-20187.057.107.007.00 -0.05 -0.71372,5002,626
03-12-20187.057.157.057.05 0.00 0.00791,9005,614
30-11-20187.057.107.057.05 0.00 0.00139,400983
29-11-20187.057.107.007.05 0.00 0.00488,3003,439
28-11-20187.107.107.057.05 -0.05 -0.70281,4001,986
27-11-20187.057.107.007.10 0.05 0.711,774,50012,509
26-11-20187.057.057.007.05 0.05 0.7196,500679
23-11-20186.907.056.907.00 0.05 0.72444,8003,106
22-11-20186.957.006.956.95 0.00 0.00653,7004,543
21-11-20186.806.956.806.95 0.10 1.462,381,20116,413
20-11-20186.957.006.806.85 -0.10 -1.441,548,00110,700

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