-->

METCO 183 ( -0.50 -0.27% )

บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2562

ราคาหุ้น “ METCO “ ย้อนหลัง

แสดง ราคาหุ้น “ METCO “ ย้อนหลัง
บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-2019182.50182.50182.50182.50 -0.50 -0.2710018
16-05-2019181.00183.00181.00183.00 0.50 0.2735064
15-05-2019182.50182.50182.50182.50 1.50 0.8330055
14-05-2019181.00181.00181.00181.00 0.00 0.001,800326
13-05-2019181.00181.00181.00181.00 0.00 0.001,100199
10-05-2019181.00181.00181.00181.00 0.00 0.0020036
09-05-2019181.00181.00181.00181.00 0.00 0.003,400615
08-05-2019181.50181.50181.00181.00 0.00 0.001,200217
07-05-2019181.00181.50181.00181.00 0.00 0.007,4001,339
06-05-2019181.50181.50181.00181.00 0.00 0.004,231766
03-05-2019181.50181.50181.00181.00 0.00 0.004,231766
02-05-2019181.00182.00181.00181.00 0.00 0.002,107382
30-04-2019181.00182.00181.00181.00 1.00 0.56600109
29-04-2019180.00181.00180.00180.00 -1.00 -0.5550090
26-04-2019181.00181.00181.00181.00 3.50 1.9710018
25-04-2019179.00179.00177.50177.50 -1.50 -0.8430054
24-04-2019177.00179.00177.00179.00 2.00 1.137,5001,329
23-04-20190.000.000.000.00 0.00 0.0000
22-04-20190.000.000.000.00 0.00 0.0000
19-04-2019177.00177.00177.00177.00 0.00 0.0020136
18-04-2019177.00177.00177.00177.00 0.00 0.0010118
17-04-2019177.00177.00177.00177.00 -2.50 -1.3910118
12-04-20190.000.000.000.00 0.00 0.0000
11-04-2019178.50179.50178.50179.50 1.00 0.5620136
10-04-2019181.00181.00178.50178.50 -2.50 -1.3840072
09-04-2019181.00181.00181.00181.00 3.00 1.6920040
05-04-2019178.00178.00178.00178.00 0.50 0.2810018
04-04-2019174.00177.50174.00177.50 5.00 2.9020035
03-04-2019172.00176.00172.00172.50 0.50 0.291,300225
02-04-2019177.50177.50171.00172.00 -4.00 -2.275,143897
01-04-2019177.50177.50176.00176.00 -2.00 -1.121,800319
29-03-2019178.00178.00177.50178.00 0.50 0.2850089
28-03-2019178.00178.00177.50177.50 0.00 0.0040071
27-03-20190.000.000.000.00 0.00 0.00102
26-03-2019179.50179.50177.50177.50 -2.00 -1.1150089
25-03-20190.000.000.000.00 0.00 0.0000
22-03-2019180.00180.00179.50179.50 2.00 1.1350090
21-03-2019180.00180.00177.50177.50 -2.00 -1.112,400428
20-03-2019182.00182.00179.50179.50 -0.50 -0.281,600289
19-03-2019180.00181.00180.00180.00 0.00 0.001,310236
18-03-2019183.00183.00179.00180.00 -1.50 -0.831,000180
15-03-2019182.00182.00181.00181.50 -0.50 -0.2750091
14-03-2019182.00183.00182.00182.00 0.00 0.001,100200
13-03-2019182.50182.50181.50182.00 0.50 0.281,700309
12-03-2019183.00183.00181.50181.50 -1.50 -0.8250091
11-03-2019186.00186.00182.00183.00 1.00 0.553,300607
08-03-2019181.50184.00181.50182.00 -1.00 -0.552,100382
07-03-2019185.00185.00183.00183.00 -2.00 -1.081,400257
06-03-2019186.00186.50184.50185.00 -2.00 -1.071,700316
05-03-2019187.00187.00186.50187.00 1.00 0.54701131
04-03-2019186.00186.00186.00186.00 -1.50 -0.802,900539
01-03-2019186.50188.00186.50187.50 1.00 0.5430657
28-02-2019188.00188.50186.00186.50 -3.50 -1.843,722697
27-02-2019191.00191.00189.00190.00 1.50 0.80800152
26-02-2019189.00189.00188.50188.50 0.00 0.003,302623
25-02-2019189.00190.00188.50188.50 -0.50 -0.261,301246
22-02-2019190.00191.00189.00189.00 -3.00 -1.562,959563
21-02-2019191.00192.00191.00192.00 1.00 0.52521100
20-02-20190.000.000.000.00 0.00 0.00173
18-02-2019193.00193.00191.00191.00 -2.00 -1.04703135
15-02-2019194.50194.50189.00193.00 -2.00 -1.0313,8002,628
14-02-2019197.00197.00193.50195.00 -3.00 -1.529,6001,870
13-02-2019198.00198.50198.00198.00 0.00 0.00604120
12-02-2019196.00199.50196.00198.00 -1.00 -0.501,500297
11-02-2019201.00201.00199.00199.00 -2.00 -1.001,621324
08-02-2019201.00202.00199.00201.00 0.00 0.001,000201
07-02-2019197.00202.00196.50201.00 -17.00 -7.8013,8002,750
06-02-2019215.00218.00215.00218.00 3.00 1.4020,1024,349
05-02-2019215.00215.00214.00215.00 0.00 0.008,6941,868
04-02-2019215.00215.00215.00215.00 1.00 0.474,9141,057
01-02-2019215.00215.00214.00214.00 0.00 0.006,2001,329
31-01-2019214.00215.00214.00214.00 0.00 0.003,000642
30-01-2019214.00214.00214.00214.00 1.00 0.471,600342
29-01-2019213.00214.00213.00213.00 1.00 0.471,700363
28-01-2019214.00215.00212.00212.00 -1.00 -0.472,801597
25-01-2019214.00214.00213.00213.00 0.00 0.001,400298
24-01-2019213.00213.00212.00213.00 0.00 0.00522111
23-01-2019214.00214.00213.00213.00 1.00 0.471,000213
22-01-2019213.00213.00211.00212.00 -1.00 -0.471,204255
21-01-2019208.00213.00208.00213.00 1.00 0.471,301273
18-01-2019212.00212.00212.00212.00 0.00 0.0040085
17-01-2019212.00212.00212.00212.00 -1.00 -0.4730064
16-01-2019213.00213.00212.00213.00 1.00 0.47800170
15-01-2019212.00212.00212.00212.00 0.00 0.0020042
14-01-2019212.00212.00211.00212.00 0.00 0.0042289
11-01-2019211.00212.00211.00212.00 1.00 0.472,100444
10-01-2019211.00211.00211.00211.00 0.00 0.001,201253
09-01-2019212.00213.00211.00211.00 2.00 0.961,210257
08-01-2019208.00209.00208.00209.00 1.00 0.48900188
07-01-2019207.00208.00207.00208.00 1.00 0.48820170
04-01-2019207.00207.00207.00207.00 -1.00 -0.4810221
03-01-2019202.00208.00202.00208.00 6.00 2.9720041
02-01-2019202.00202.00202.00202.00 0.00 0.00551110
28-12-2018201.00202.00201.00202.00 0.00 0.0020040
27-12-2018202.00204.00202.00202.00 0.00 0.001,200243
26-12-2018202.00202.00202.00202.00 2.00 1.0020040
25-12-2018204.00204.00200.00200.00 -4.00 -1.961,800363
24-12-20180.000.000.000.00 0.00 0.0000
21-12-2018204.00204.00204.00204.00 1.00 0.4910020
20-12-2018203.00203.00203.00203.00 1.00 0.5040081
19-12-2018202.00202.00202.00202.00 -1.00 -0.4920040
18-12-2018203.00203.00203.00203.00 0.00 0.00500102
17-12-2018204.00204.00203.00203.00 -1.00 -0.49900183
14-12-2018205.00205.00203.00204.00 2.00 0.991,700346
13-12-2018202.00205.00201.00202.00 0.00 0.002,202448
12-12-2018216.00216.00195.00202.00 -14.00 -6.4813,5002,676
11-12-2018220.00220.00216.00216.00 -2.00 -0.9220244
07-12-2018217.00218.00217.00218.00 3.00 1.40600131
06-12-2018216.00216.00215.00215.00 1.00 0.47701151
04-12-2018214.00214.00214.00214.00 0.00 0.0030064
03-12-2018219.00219.00213.00214.00 -2.00 -0.931,201259
30-11-2018216.00216.00216.00216.00 -2.00 -0.92600130
29-11-2018215.00218.00213.00218.00 3.00 1.401,100236
28-11-2018215.00215.00215.00215.00 3.00 1.4210022
27-11-2018213.00213.00206.00212.00 8.00 3.921,300274
26-11-2018202.00204.00202.00204.00 0.00 0.00600122
23-11-2018192.00204.00192.00204.00 14.00 7.3750097
22-11-2018195.50195.50190.00190.00 -8.00 -4.041,500286
21-11-20180.000.000.000.00 0.00 0.0000
20-11-2018199.00210.00198.00198.00 -9.00 -4.35600120
19-11-20180.000.000.000.00 0.00 0.0010
16-11-20180.000.000.000.00 0.00 0.0000
15-11-20180.000.000.000.00 0.00 0.0000
14-11-2018208.00208.00207.00207.00 0.00 0.0020042
13-11-20180.000.000.000.00 0.00 0.0000
12-11-20180.000.000.000.00 0.00 0.0000
09-11-20180.000.000.000.00 0.00 0.0000
08-11-2018213.00213.00213.00213.00 -1.00 -0.4740085
07-11-2018214.00214.00214.00214.00 4.00 1.9010021
06-11-2018208.00211.00208.00210.00 -2.00 -0.9440084
05-11-20180.000.000.000.00 0.00 0.0010
02-11-20180.000.000.000.00 0.00 0.0010
01-11-20180.000.000.000.00 0.00 0.0000
31-10-2018210.00212.00209.00212.00 -2.00 -0.9330063
30-10-20180.000.000.000.00 0.00 0.0000
29-10-2018214.00214.00214.00214.00 13.00 6.4710021
26-10-2018201.00201.00201.00201.00 -7.00 -3.3710020
25-10-2018208.00208.00208.00208.00 1.00 0.4810121
24-10-2018202.00207.00202.00207.00 -1.00 -0.4840081
22-10-2018205.00208.00205.00208.00 -1.00 -0.481,000207
19-10-2018211.00211.00209.00209.00 -11.00 -5.00700147
18-10-20180.000.000.000.00 0.00 0.0000
17-10-2018220.00220.00220.00220.00 7.00 3.2910022
16-10-2018213.00213.00213.00213.00 -1.00 -0.4710122
15-10-2018215.00224.00212.00214.00 2.00 0.94901194
12-10-2018215.00224.00212.00214.00 2.00 0.94901194
11-10-2018213.00213.00210.00212.00 -2.00 -0.932,500530
10-10-2018210.00218.00210.00214.00 6.00 2.885,0041,073
09-10-2018206.00208.00206.00208.00 4.00 1.96600125
08-10-2018203.00204.00203.00204.00 0.00 0.0040082
05-10-2018204.00204.00202.00204.00 0.00 0.00500102
04-10-20180.000.000.000.00 0.00 0.0010
03-10-2018201.00204.00201.00204.00 6.50 3.29851174
02-10-20180.000.000.000.00 0.00 0.0000
01-10-20180.000.000.000.00 0.00 0.00574121
28-09-2018200.00200.00199.00199.00 -1.00 -0.501,786369
27-09-2018200.00200.00200.00200.00 2.00 1.0140080
26-09-20180.000.000.000.00 0.00 0.0000
25-09-20180.000.000.000.00 0.00 0.0010
24-09-2018198.00198.00198.00198.00 2.00 1.0220040
21-09-2018196.00196.00196.00196.00 1.00 0.51456101
20-09-20180.000.000.000.00 0.00 0.0000
19-09-2018196.50196.50195.00195.00 -5.00 -2.501,500294
18-09-2018200.00200.00200.00200.00 0.00 0.00455100
17-09-20180.000.000.000.00 0.00 0.0000
14-09-2018200.00200.00200.00200.00 1.00 0.50500100
13-09-2018199.00199.00199.00199.00 0.00 0.0036080
12-09-20180.000.000.000.00 0.00 0.0082
11-09-2018199.00199.00199.00199.00 0.00 0.0010020
10-09-20180.000.000.000.00 0.00 0.0000
07-09-20180.000.000.000.00 0.00 0.0000
06-09-2018199.00199.00199.00199.00 0.00 0.0010020
05-09-20180.000.000.000.00 0.00 0.0020449
04-09-20180.000.000.000.00 0.00 0.0000
03-09-2018199.00199.00199.00199.00 4.50 2.31608129
31-08-20180.000.000.000.00 0.00 0.0000
30-08-2018194.50194.50194.50194.50 -3.50 -1.7740078
29-08-20180.000.000.000.00 0.00 0.0000
28-08-2018196.00198.00196.00198.00 2.00 1.0220039
27-08-2018194.00196.00194.00196.00 5.00 2.62762164
24-08-20180.000.000.000.00 0.00 0.0015236

แสดง ราคาหุ้น “ METCO “ ย้อนหลัง บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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