MCS 14 ( -0.20 -1.42% )

บริษัท เอ็ม.ซี.เอส.สตีล จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น MCS ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202114.0014.3013.8013.90 -0.20 -1.424,620,95064,872
06-04-202114.0014.1013.8014.10 0.20 1.443,112,88943,437
05-04-202114.0014.1013.8014.10 0.20 1.443,112,88943,437
02-04-202113.9014.0013.8013.90 0.00 0.001,943,26027,024
01-04-202114.1014.2013.9013.90 -0.10 -0.713,623,86150,762
31-03-202114.0014.3013.9014.00 0.10 0.722,999,07042,201
30-03-202113.9014.0013.8013.90 -0.10 -0.712,016,25528,124
29-03-202113.8014.0013.8014.00 0.10 0.722,554,76135,403
26-03-202114.0014.0013.8013.90 -0.10 -0.711,834,11425,516
25-03-202113.9014.1013.9014.00 0.10 0.722,696,71537,629
24-03-202113.9014.1013.8013.90 0.00 0.003,725,64452,023
23-03-202114.1014.1013.9013.90 -0.10 -0.711,444,56620,213
22-03-202114.1014.2013.9014.00 -0.10 -0.712,849,85240,012
19-03-202113.9014.2013.8014.10 0.10 0.712,403,86033,728
19-03-202113.9014.2013.8014.10 0.10 0.712,403,86033,728
18-03-202114.0014.1013.9014.00 0.00 0.002,108,35629,396
17-03-202113.7014.3013.6014.00 0.30 2.197,560,101106,062
16-03-202113.9013.9013.6013.70 -0.30 -2.144,979,32768,468
15-03-202114.0014.3013.9014.00 -0.70 -4.764,798,85667,445
12-03-202114.6014.8014.5014.70 0.00 0.004,973,00572,675
11-03-202114.7014.8014.5014.70 0.00 0.004,447,03265,169
10-03-202114.9015.0014.6014.70 -0.10 -0.686,518,06696,228
09-03-202114.8014.9014.6014.80 0.10 0.683,100,78045,756
08-03-202114.9015.3014.5014.70 -0.10 -0.6818,047,410269,881
05-03-202114.8014.8014.7014.80 0.00 0.001,675,55024,757
04-03-202114.9015.0014.6014.80 -0.20 -1.333,273,11848,390
03-03-202114.6015.2014.6015.00 0.50 3.459,111,910136,468
02-03-202114.5014.6014.4014.50 0.00 0.001,298,87118,826
01-03-202114.7014.7014.1014.50 -0.10 -0.685,607,36380,297
25-02-202114.5014.7014.4014.60 0.10 0.691,114,55816,213
24-02-202114.5014.6014.4014.50 0.00 0.001,236,84717,916
23-02-202114.4014.7014.4014.50 0.00 0.001,269,56518,379
22-02-202115.0015.0014.4014.50 -0.30 -2.032,221,53132,399
19-02-202114.9015.0014.8014.80 0.00 0.00889,71113,240
18-02-202114.9015.0014.8014.80 -0.20 -1.331,514,90022,547
17-02-202114.7015.0014.6015.00 0.40 2.742,588,50538,481
16-02-202114.8014.8014.6014.60 -0.10 -0.681,648,44124,231
15-02-202114.8014.8014.5014.70 -0.10 -0.683,825,26155,868
11-02-202115.0015.0014.7014.80 -0.20 -1.332,072,74430,622
10-02-202115.1015.1014.9015.00 -0.10 -0.661,065,33115,976
09-02-202114.9015.1014.9015.10 0.20 1.341,665,99224,996
08-02-202115.0015.1014.9014.90 -0.10 -0.671,867,40927,896
05-02-202115.1015.1014.9015.00 0.00 0.001,704,22025,569
04-02-202115.2015.3014.9015.00 -0.20 -1.323,461,21051,945
03-02-202115.2015.2015.0015.20 0.10 0.661,826,29527,584
02-02-202115.3015.3014.9015.10 -0.10 -0.663,387,97251,055
01-02-202115.0015.5015.0015.20 0.40 2.7011,231,714171,201
29-01-202114.5014.9014.5014.80 0.30 2.075,518,93781,428
28-01-202114.3014.5014.1014.50 0.10 0.693,395,40148,698
27-01-202114.7014.8014.4014.40 -0.30 -2.043,231,76346,941
26-01-202114.7014.8014.6014.70 0.20 1.384,987,71473,327
25-01-202113.9014.6013.9014.50 0.60 4.3211,405,583164,292
22-01-202114.0014.1013.9013.90 0.00 0.002,058,24428,774
21-01-202114.1014.3013.9013.90 -0.10 -0.713,573,37850,287
20-01-202114.1014.2013.8014.00 0.10 0.727,336,650102,824
19-01-202113.4014.0013.4013.90 0.70 5.3011,706,531161,771
18-01-202113.4013.6013.2013.20 -0.10 -0.752,355,98431,508
15-01-202113.0013.4013.0013.30 0.30 2.314,912,22764,974
14-01-202112.9013.1012.8013.00 0.10 0.782,128,33127,552
13-01-202112.9013.0012.7012.90 -0.10 -0.772,429,81631,192
12-01-202112.9013.0012.8013.00 0.10 0.78983,80112,690
11-01-202112.9013.0012.8012.90 0.00 0.00787,21310,157
08-01-202112.9013.0012.8012.90 0.00 0.001,523,06619,652
07-01-202112.9013.0012.8012.90 0.00 0.001,195,75615,428
06-01-202112.9013.0012.9012.90 -0.10 -0.771,017,98013,191
05-01-202113.0013.2012.8013.00 0.00 0.002,785,41036,215
04-01-202112.8013.0012.8013.00 0.00 0.00903,03011,651
30-12-202013.0013.1012.8013.00 0.00 0.00955,51412,357
29-12-202013.1013.2013.0013.00 -0.10 -0.76695,6759,084
28-12-202013.1013.4013.1013.10 0.10 0.771,828,52624,203
25-12-202012.9013.1012.9013.00 0.00 0.00518,7516,748
24-12-202012.9013.0012.8013.00 0.10 0.781,323,41217,075
23-12-202012.9013.0012.8012.90 0.00 0.00781,60010,079
22-12-202012.8013.0012.7012.90 0.10 0.781,256,47016,124
21-12-202013.2013.2012.8012.80 -0.80 -5.883,921,03051,157
18-12-202013.6013.7013.5013.60 0.00 0.00834,07611,325
17-12-202013.5013.7013.5013.60 0.10 0.741,885,89725,621
16-12-202013.3013.5013.2013.50 0.20 1.501,623,60321,665
15-12-202013.4013.5013.1013.30 -0.10 -0.751,986,00326,299
14-12-202013.6013.7013.4013.40 -0.10 -0.74825,32111,179
11-12-202013.4013.7013.3013.50 0.20 1.504,675,55363,329
10-12-202013.4013.7013.3013.50 0.20 1.504,675,55363,329
09-12-202013.4013.7013.3013.50 0.20 1.504,675,55363,329
08-12-202013.2013.4013.2013.30 0.10 0.761,511,45320,051
04-12-202013.2013.4013.1013.20 0.10 0.764,498,29359,698
03-12-202013.0013.3013.0013.10 0.20 1.552,814,60936,960
02-12-202013.0013.1012.8012.90 -0.20 -1.531,030,54413,307
01-12-202012.9013.1012.9013.10 0.20 1.551,157,46515,022
30-11-202013.0013.0012.8012.90 -0.10 -0.771,399,53117,999
27-11-202012.9013.0012.8013.00 0.10 0.78811,39210,460
26-11-202013.0013.0012.8012.90 -0.10 -0.77599,6097,740
25-11-202012.9013.1012.8013.00 0.20 1.561,435,83518,609
24-11-202013.0013.0012.7012.80 -0.20 -1.541,915,92024,573
23-11-202013.0013.0012.8013.00 0.00 0.001,436,59618,580
20-11-202013.0013.1012.7013.00 0.00 0.002,714,31634,986
19-11-202013.0013.1012.8013.00 0.00 0.001,695,69921,993
18-11-202013.1013.1012.8013.00 -0.10 -0.761,840,94823,798
17-11-202013.3013.3013.0013.10 -0.20 -1.502,319,84830,572
16-11-202013.7013.8013.3013.30 0.00 0.004,771,22764,806
13-11-202013.0013.3013.0013.30 0.20 1.531,367,16918,069
12-11-202013.2013.3012.9013.10 -0.20 -1.501,518,31119,811
11-11-202013.1013.4013.1013.30 0.10 0.76672,4438,891
10-11-202013.5013.5013.1013.20 -0.30 -2.221,607,59321,323
09-11-202013.5013.6013.4013.50 0.10 0.751,094,30214,754
06-11-202013.2013.8013.1013.40 0.30 2.294,450,00260,003
05-11-202013.0013.1012.9013.10 0.20 1.551,209,92015,742
04-11-202013.1013.2012.7012.90 -0.20 -1.53998,04912,906
03-11-202012.9013.2012.8013.10 0.30 2.341,293,90116,834
02-11-202012.8012.8012.6012.80 0.10 0.79389,1004,949
30-10-202012.8012.9012.6012.70 0.00 0.00526,5346,698
29-10-202012.8012.9012.6012.70 -0.10 -0.78969,01812,318
28-10-202012.8013.1012.7012.80 0.00 0.00646,0008,341
27-10-202012.9013.0012.6012.80 -0.20 -1.542,280,53029,087
26-10-202013.0013.1012.9013.00 -0.20 -1.52720,4109,350
22-10-202012.9013.2012.7013.20 0.50 3.944,707,39061,605
21-10-202012.7012.8012.6012.70 0.40 3.251,707,29421,676
20-10-202012.9013.1012.3012.30 -0.80 -6.119,386,682118,586
19-10-202013.8013.9012.9013.10 -0.90 -6.436,012,31580,659
16-10-202014.0014.5013.7014.00 -0.10 -0.717,571,165106,640
15-10-202013.3014.1013.2014.10 1.00 7.6310,268,001141,131
14-10-202013.2013.3013.0013.10 -0.10 -0.76954,30912,556
12-10-202013.4013.4013.1013.20 -0.10 -0.751,359,32017,976
09-10-202013.0013.1012.9013.10 0.30 2.34845,29011,058
08-10-202012.8013.0012.7012.80 0.00 0.00856,80111,033
07-10-202012.9013.0012.7012.80 0.00 0.001,181,50015,162
06-10-202012.9013.0012.8012.80 0.00 0.00645,9078,304
05-10-202013.0013.0012.6012.80 -0.20 -1.541,831,83923,376
02-10-202013.0013.2012.8013.00 -0.10 -0.761,186,72715,396
01-10-202013.3013.3013.0013.10 -0.10 -0.76828,50010,877
30-09-202013.3013.4013.2013.20 -0.10 -0.75601,1007,985
29-09-202013.4013.5013.2013.30 -0.10 -0.75817,85110,910
28-09-202013.7013.8013.3013.40 0.20 1.522,676,57736,109
25-09-202012.8013.3012.7013.20 0.70 5.604,291,00356,032
24-09-202012.5012.8012.5012.50 0.00 0.001,493,20118,856
23-09-202012.4012.6012.2012.50 0.10 0.812,223,46427,591
22-09-202012.5012.6012.3012.40 -0.20 -1.59895,20011,099
21-09-202012.7012.8012.4012.60 0.10 0.801,196,86615,125
18-09-202012.5012.7012.3012.50 -0.10 -0.792,867,20035,822
17-09-202013.1013.1012.5012.60 -0.50 -3.824,038,73251,406
16-09-202013.2013.3013.0013.10 -0.10 -0.76826,37410,832
15-09-202012.9013.3012.9013.20 0.10 0.761,111,40114,545
14-09-202013.5013.5012.9013.10 -0.30 -2.243,061,53740,199
11-09-202013.5013.6013.3013.40 -0.10 -0.742,048,71927,564
10-09-202013.6013.8013.5013.50 0.00 0.001,533,35620,886
09-09-202013.4013.7013.2013.50 0.00 0.002,008,91627,091
08-09-202013.6013.7013.5013.50 -0.20 -1.46898,22312,197
03-09-202013.8014.0013.7013.70 0.10 0.741,951,20626,955
02-09-202013.6013.7013.5013.60 0.10 0.741,013,91413,754
01-09-202013.6013.7013.4013.50 -0.10 -0.742,044,00327,704
31-08-202014.0014.0013.6013.60 -0.40 -2.862,012,91327,667
28-08-202014.0014.1013.9014.00 0.10 0.721,457,21920,374
27-08-202013.9014.1013.8013.90 -0.20 -1.425,841,20781,397
26-08-202013.8014.3013.7014.10 0.20 1.445,866,61082,441
25-08-202013.9013.9013.8013.90 0.00 0.001,514,07820,990
24-08-202013.9014.0013.7013.90 0.00 0.001,733,40524,020
21-08-202013.5014.0013.5013.90 0.50 3.732,865,72939,526
20-08-202013.3013.4013.1013.40 0.10 0.75698,2979,300
19-08-202013.5013.6013.2013.30 -0.20 -1.481,849,17224,822
18-08-202013.4013.7013.4013.50 0.00 0.001,885,76225,499
17-08-202013.9013.9013.4013.50 -0.20 -1.462,360,45332,058
14-08-202014.1014.2013.7013.70 -0.20 -1.442,986,88141,591
13-08-202014.2014.4013.9013.90 -0.20 -1.423,470,50548,928
11-08-202013.7014.1013.6014.10 0.50 3.685,269,90173,501
10-08-202013.5013.7013.5013.60 0.00 0.00370,3005,044
07-08-202013.7013.7013.5013.60 0.00 0.00830,00011,266
06-08-202013.9014.2013.5013.60 -0.30 -2.164,449,41261,563
05-08-202013.7013.9013.6013.90 0.20 1.461,097,38215,131
04-08-202013.8013.8013.6013.70 0.00 0.00554,8417,582
03-08-202013.5013.8013.5013.70 0.30 2.24753,60010,252
31-07-202013.5013.5013.0013.40 -0.10 -0.741,945,28825,897
30-07-202013.7013.9013.4013.50 -0.20 -1.461,480,75020,190
29-07-202013.6013.9013.6013.70 0.00 0.00472,6106,492
24-07-202013.7013.9013.5013.70 0.00 0.001,343,82418,329
23-07-202013.7013.9013.7013.70 0.10 0.74800,88111,015
22-07-202013.9014.1013.6013.60 -0.20 -1.452,445,18333,773
21-07-202013.8014.1013.7013.80 0.10 0.734,651,06264,830
20-07-202013.7013.9013.6013.70 -0.10 -0.722,244,36130,877
17-07-202013.6013.9013.6013.80 0.20 1.473,808,20552,359
16-07-202013.3013.7013.3013.60 0.40 3.033,354,35945,388
15-07-202013.0013.5012.8013.20 0.40 3.126,261,41082,996
14-07-202012.7012.8012.5012.80 0.00 0.001,552,82719,708

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