METCO 275 ( 0.00 0.00% )

บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น METCO ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-2021275.00276.00273.00275.00 0.00 0.0029,7548,180
25-10-2021269.00275.00269.00275.00 0.00 0.005,7611,574
21-10-2021267.00275.00266.00275.00 7.00 2.6156,75415,474
20-10-2021266.00269.00266.00268.00 1.00 0.376,4011,712
19-10-2021267.00267.00265.00267.00 0.00 0.008,8052,345
18-10-2021263.00267.00263.00267.00 2.00 0.756,4231,706
15-10-2021262.00265.00260.00265.00 3.00 1.1514,3083,758
14-10-2021262.00265.00261.00262.00 0.00 0.004,9011,286
13-10-2021267.00267.00261.00262.00 -6.00 -2.2422,1035,836
12-10-2021267.00267.00261.00262.00 -6.00 -2.2422,1035,836
11-10-2021266.00268.00266.00268.00 0.00 0.003,501934
08-10-2021269.00269.00265.00268.00 -1.00 -0.378,8662,372
07-10-2021267.00269.00266.00269.00 0.00 0.002,625703
06-10-2021268.00270.00268.00269.00 0.00 0.003,8061,023
05-10-2021267.00269.00267.00269.00 1.00 0.375,2291,397
04-10-2021266.00268.00265.00268.00 2.00 0.7510,2202,725
01-10-2021267.00270.00265.00266.00 -3.00 -1.1229,3007,801
30-09-2021269.00275.00265.00269.00 0.00 0.0066,40317,862
29-09-2021269.00272.00269.00269.00 0.00 0.007,4522,011
28-09-2021269.00270.00268.00269.00 1.00 0.379,1552,464
27-09-2021270.00270.00268.00268.00 -1.00 -0.377,5012,016
23-09-2021270.00271.00266.00269.00 2.00 0.7572,62919,532
22-09-2021267.00267.00266.00267.00 0.00 0.0024,7066,593
21-09-2021271.00273.00263.00267.00 -4.00 -1.4882,24422,047
20-09-2021275.00278.00270.00271.00 -5.00 -1.8167,48318,454
17-09-2021279.00281.00273.00276.00 3.00 1.10172,70347,978
16-09-2021270.00278.00264.00273.00 8.00 3.0276,88220,830
15-09-2021262.00265.00262.00265.00 1.00 0.3819,1245,060
14-09-2021269.00269.00263.00264.00 -4.00 -1.4922,9396,070
13-09-2021265.00270.00264.00268.00 3.00 1.1335,6939,549
10-09-2021260.00267.00260.00265.00 4.00 1.5337,1179,826
09-09-2021261.00263.00259.00261.00 -1.00 -0.3812,9123,365
08-09-2021261.00265.00260.00262.00 0.00 0.0021,0055,513
07-09-2021264.00264.00261.00262.00 -2.00 -0.7616,2104,256
06-09-2021261.00264.00261.00264.00 3.00 1.154,2001,102
03-09-2021261.00261.00260.00261.00 -2.00 -0.7613,7123,579
02-09-2021259.00263.00257.00263.00 3.00 1.1541,73010,837
01-09-2021263.00263.00259.00260.00 -3.00 -1.1418,0074,685
31-08-2021263.00266.00262.00263.00 0.00 0.0016,0374,245
30-08-2021264.00265.00262.00263.00 -2.00 -0.7527,8487,339
27-08-2021262.00267.00262.00265.00 3.00 1.1518,6384,938
26-08-2021263.00266.00257.00262.00 0.00 0.0026,2546,873
25-08-2021260.00264.00258.00262.00 4.00 1.5534,9069,135
24-08-2021270.00270.00255.00258.00 -10.00 -3.7344,54811,784
23-08-2021276.00276.00266.00268.00 -6.00 -2.1970,21418,985
20-08-2021266.00281.00257.00274.00 8.00 3.01304,24681,862
19-08-2021266.00272.00264.00266.00 1.00 0.3872,96519,541
18-08-2021247.00266.00247.00265.00 18.00 7.2998,42225,141
17-08-2021238.00249.00236.00247.00 11.00 4.6695,16623,140
16-08-2021236.00239.00234.00236.00 9.00 3.9663,82015,073
13-08-2021231.00234.00226.00227.00 -5.00 -2.1616,4003,737
11-08-2021232.00234.00231.00232.00 1.00 0.4317,9414,146
10-08-2021232.00232.00230.00231.00 2.00 0.874,301991
09-08-2021231.00231.00228.00229.00 -1.00 -0.434,9141,125
06-08-2021228.00230.00227.00230.00 2.00 0.889,7002,215
05-08-2021231.00231.00227.00228.00 -3.00 -1.3014,3093,269
04-08-2021235.00235.00230.00231.00 -3.00 -1.2814,7343,413
03-08-2021235.00235.00233.00234.00 -1.00 -0.4310,3032,410
02-08-2021239.00239.00232.00235.00 1.00 0.433,020706
30-07-2021238.00239.00234.00234.00 -4.00 -1.683,916925
29-07-2021235.00238.00233.00238.00 4.00 1.7111,2582,659
27-07-2021236.00238.00234.00234.00 0.00 0.003,105731
23-07-2021235.00235.00234.00234.00 -1.00 -0.438,8572,080
22-07-2021235.00237.00235.00235.00 1.00 0.433,704873
21-07-2021239.00239.00234.00234.00 0.00 0.00700165
20-07-2021234.00234.00233.00234.00 -1.00 -0.431,621378
20-07-2021234.00234.00233.00234.00 -1.00 -0.431,621378
19-07-2021234.00235.00234.00235.00 -2.00 -0.842,555600
16-07-2021238.00238.00236.00237.00 1.00 0.423,425813
15-07-2021235.00237.00234.00236.00 2.00 0.856,4611,518
14-07-2021234.00237.00234.00234.00 -1.00 -0.439,9032,327
13-07-2021230.00236.00230.00235.00 4.00 1.733,201746
12-07-2021231.00233.00230.00231.00 0.00 0.002,005463
09-07-2021230.00231.00228.00231.00 0.00 0.004,5001,034
08-07-2021233.00234.00228.00231.00 -3.00 -1.288,0061,853
07-07-2021236.00236.00234.00234.00 -2.00 -0.853,104729
06-07-2021234.00236.00234.00236.00 1.00 0.436,1271,439
05-07-2021235.00236.00234.00235.00 -2.00 -0.843,312778
02-07-2021240.00240.00236.00237.00 0.00 0.006,9071,638
01-07-2021234.00238.00234.00237.00 2.00 0.8514,4033,401
30-06-2021235.00237.00235.00235.00 0.00 0.007,0001,646
29-06-2021235.00236.00234.00235.00 1.00 0.435,8121,366
28-06-2021237.00237.00234.00234.00 -3.00 -1.272,838670
25-06-2021235.00237.00234.00237.00 5.00 2.168,5122,006
24-06-2021237.00237.00231.00232.00 -7.00 -2.9313,0043,034
23-06-2021242.00242.00239.00239.00 -3.00 -1.248,8042,113
22-06-2021244.00244.00241.00242.00 0.00 0.002,402582
21-06-2021243.00243.00240.00242.00 -1.00 -0.4112,3012,972
18-06-2021247.00247.00242.00243.00 -4.00 -1.629,6062,333
17-06-2021246.00247.00244.00247.00 0.00 0.005,2191,279
16-06-2021246.00249.00246.00247.00 0.00 0.006,0001,483
15-06-2021246.00249.00246.00247.00 -1.00 -0.404,7221,170
14-06-2021248.00249.00246.00248.00 1.00 0.407,1031,759
11-06-2021248.00249.00244.00247.00 -2.00 -0.8014,4003,551
10-06-2021250.00250.00248.00249.00 0.00 0.0011,4382,849
09-06-2021250.00251.00249.00249.00 -2.00 -0.8013,0123,255
08-06-2021251.00253.00250.00251.00 0.00 0.009,5022,387
07-06-2021250.00252.00250.00251.00 2.00 0.808,7022,184
04-06-2021248.00253.00247.00249.00 0.00 0.0016,7684,192
02-06-2021244.00253.00244.00249.00 5.00 2.0521,3115,296
01-06-2021243.00247.00243.00244.00 0.00 0.0011,5002,819
31-05-2021245.00245.00243.00244.00 -1.00 -0.419,0152,206
28-05-2021247.00248.00244.00245.00 0.00 0.007,8221,923
27-05-2021243.00247.00241.00245.00 2.00 0.8210,7212,615
25-05-2021245.00246.00243.00243.00 -2.00 -0.8223,0195,636
24-05-2021244.00245.00243.00245.00 -1.00 -0.4118,8014,586
21-05-2021256.00256.00242.00246.00 2.00 0.8229,4127,256
20-05-2021246.00250.00243.00244.00 -2.00 -0.8119,0114,672
19-05-2021253.00255.00243.00246.00 -7.00 -2.7751,91012,893
18-05-2021251.00265.00250.00253.00 -3.00 -1.1723,8066,024
17-05-2021267.00267.00252.00256.00 -43.00 -14.3883,70921,630
14-05-2021292.00299.00288.00299.00 7.00 2.4016,9004,972
13-05-2021296.00297.00285.00292.00 -5.00 -1.6815,9184,665
12-05-2021293.00300.00293.00297.00 3.00 1.0263,61418,985
11-05-2021297.00298.00292.00294.00 -5.00 -1.6713,1003,868
10-05-2021293.00300.00293.00299.00 6.00 2.0572,30821,630
07-05-2021290.00294.00287.00293.00 6.00 2.0927,6078,034
06-05-2021277.00288.00277.00287.00 8.00 2.8725,8217,349
05-05-2021287.00287.00278.00279.00 -7.00 -2.4531,2018,811
30-04-2021288.00290.00285.00286.00 -2.00 -0.6915,8254,533
29-04-2021290.00290.00286.00288.00 2.00 0.7047,91113,843
28-04-2021296.00300.00286.00286.00 -11.00 -3.7045,41813,270
27-04-2021301.00301.00296.00297.00 -2.00 -0.677,2002,144
26-04-2021306.00306.00296.00299.00 -7.00 -2.2920,1506,061
23-04-2021311.00311.00306.00306.00 -1.00 -0.3319,4025,971
22-04-2021304.00310.00302.00307.00 0.00 0.0021,5346,587
21-04-2021311.00315.00297.00307.00 -8.00 -2.5461,10218,622
20-04-2021319.00319.00307.00315.00 0.00 0.0017,7045,539
19-04-2021327.00327.00314.00315.00 -10.00 -3.0846,83114,939
16-04-2021318.00326.00316.00325.00 7.00 2.2077,20224,718
12-04-2021328.00328.00310.00318.00 -7.00 -2.1542,52913,601
09-04-2021312.00340.00312.00325.00 16.00 5.18103,06533,471
08-04-2021302.00315.00301.00309.00 9.00 3.0091,25528,156
07-04-2021296.00302.00294.00300.00 3.00 1.0147,11614,076
06-04-2021301.00301.00292.00297.00 -4.00 -1.3329,1518,641
05-04-2021301.00301.00292.00297.00 -4.00 -1.3329,1518,641
02-04-2021297.00303.00292.00301.00 4.00 1.3576,31122,758
01-04-2021288.00298.00286.00297.00 8.00 2.7759,51417,323
31-03-2021288.00289.00285.00289.00 0.00 0.0027,7537,974
30-03-2021275.00293.00275.00289.00 15.00 5.4738,21710,924
29-03-2021277.00278.00274.00274.00 2.00 0.7417,5474,835
26-03-2021269.00274.00266.00272.00 4.00 1.4921,8065,921
25-03-2021272.00272.00266.00268.00 -2.00 -0.748,6152,318
24-03-2021273.00273.00270.00270.00 0.00 0.006,2111,683
23-03-2021273.00274.00269.00270.00 0.00 0.0020,2235,470
22-03-2021267.00271.00266.00270.00 5.00 1.8925,2566,794
19-03-2021264.00267.00261.00265.00 2.00 0.7617,6064,661
19-03-2021264.00267.00261.00265.00 2.00 0.7617,6064,661
18-03-2021263.00273.00262.00263.00 1.00 0.3841,71411,139
17-03-2021258.00263.00257.00262.00 3.00 1.1650,87013,285
16-03-2021259.00259.00258.00259.00 1.00 0.396,1151,582
15-03-2021257.00260.00257.00258.00 0.00 0.0010,0582,599
12-03-2021260.00263.00257.00258.00 -1.00 -0.3922,1255,763
11-03-2021259.00261.00257.00259.00 2.00 0.7838,4449,954
10-03-2021252.00258.00250.00257.00 4.00 1.5815,2323,874
09-03-2021255.00259.00252.00253.00 -3.00 -1.1714,3713,661
08-03-2021257.00259.00256.00256.00 -1.00 -0.3912,0633,109
05-03-2021256.00260.00254.00257.00 2.00 0.7838,5409,898
04-03-2021260.00260.00254.00255.00 -5.00 -1.9227,5557,042
03-03-2021249.00263.00248.00260.00 10.00 4.0049,23112,672
02-03-2021247.00252.00244.00250.00 6.00 2.4619,2104,744
01-03-2021249.00249.00244.00244.00 -3.00 -1.2121,1435,180
25-02-2021242.00258.00241.00247.00 7.00 2.9218,5374,589
24-02-2021242.00242.00234.00240.00 -2.00 -0.8310,6752,541
23-02-2021230.00252.00230.00242.00 10.00 4.3120,7855,081
22-02-2021247.00247.00232.00232.00 -16.00 -6.4527,0116,349
19-02-2021254.00254.00245.00248.00 -4.00 -1.5931,1627,703
18-02-2021259.00260.00243.00252.00 -8.00 -3.0866,44516,588
17-02-2021289.00289.00260.00260.00 -30.00 -10.3467,64918,123
16-02-2021300.00320.00279.00290.00 43.00 17.41208,22061,325
15-02-2021225.00247.00225.00247.00 56.50 29.66178,26542,748
11-02-2021189.00195.00188.00190.50 1.50 0.794,887931
10-02-2021191.00191.00188.00189.00 -19.00 -9.1328,0135,309
09-02-2021206.00208.00205.00208.00 3.00 1.4621,9934,536
08-02-2021205.00207.00205.00205.00 0.00 0.0019,7064,056
05-02-2021202.00209.00202.00205.00 3.00 1.4911,8022,413
04-02-2021200.00202.00200.00202.00 1.00 0.504,202845
03-02-2021202.00202.00200.00201.00 0.00 0.007,2501,457
02-02-2021200.00202.00200.00201.00 0.00 0.003,803764
01-02-2021200.00201.00200.00201.00 0.00 0.009,6121,925
29-01-2021199.50201.00199.00201.00 0.00 0.002,602521

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

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