METCO 172 ( 0.00 0.00% )

บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ METCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-2019172.00172.00172.00172.00 0.00 0.0050086
27-11-2019172.00172.00171.50172.00 0.00 0.001,801310
26-11-2019172.00172.00172.00172.00 0.00 0.005,116880
25-11-2019170.00175.00170.00172.00 10.00 6.171,301225
22-11-20190.000.000.000.00 0.00 0.0000
21-11-2019162.00162.00162.00162.00 0.00 0.0010016
20-11-2019162.00162.00162.00162.00 -1.00 -0.611,000162
19-11-2019163.00163.00163.00163.00 0.00 0.0010016
18-11-2019163.00163.00163.00163.00 1.00 0.62800130
15-11-20190.000.000.000.00 0.00 0.0000
14-11-2019162.00162.00162.00162.00 -3.00 -1.8260097
13-11-2019165.00165.00165.00165.00 0.00 0.0010017
12-11-20190.000.000.000.00 0.00 0.0000
11-11-20190.000.000.000.00 0.00 0.0000
08-11-2019165.00165.00165.00165.00 0.00 0.0010017
07-11-2019165.00166.00165.00165.00 -1.00 -0.606,9551,147
06-11-2019163.50166.00163.00166.00 0.00 0.0050082
05-11-2019163.00166.00163.00166.00 3.00 1.8460099
04-11-2019161.00163.00161.00163.00 3.00 1.8820032
01-11-20190.000.000.000.00 0.00 0.0000
31-10-20190.000.000.000.00 0.00 0.0000
30-10-20190.000.000.000.00 0.00 0.0000
28-10-20190.000.000.000.00 0.00 0.0000
25-10-20190.000.000.000.00 0.00 0.0000
24-10-2019162.00164.50160.00160.00 -1.00 -0.623,110506
23-10-2019161.00161.00161.00161.00 1.00 0.6240064
22-10-2019161.00161.00161.00161.00 1.00 0.6240064
21-10-2019160.00160.00160.00160.00 -1.00 -0.6210016
18-10-20190.000.000.000.00 0.00 0.0000
17-10-2019161.00161.00161.00161.00 1.00 0.6210116
16-10-20190.000.000.000.00 0.00 0.0000
15-10-20190.000.000.000.00 0.00 0.0000
11-10-20190.000.000.000.00 0.00 0.0000
10-10-2019160.00160.00160.00160.00 0.00 0.0040064
09-10-2019162.00162.00160.00160.00 0.00 0.002,205353
08-10-2019160.00160.00160.00160.00 -3.00 -1.8450080
07-10-2019163.00163.00163.00163.00 3.00 1.8810016
04-10-20190.000.000.000.00 0.00 0.0000
03-10-2019160.00160.00160.00160.00 0.00 0.0010016
02-10-2019159.00160.00159.00160.00 0.00 0.0020032
01-10-20190.000.000.000.00 0.00 0.0000
30-09-20190.000.000.000.00 0.00 0.0000
27-09-20190.000.000.000.00 0.00 0.0000
26-09-20190.000.000.000.00 0.00 0.0000
25-09-20190.000.000.000.00 0.00 0.0000
24-09-20190.000.000.000.00 0.00 0.0000
23-09-2019160.00160.00160.00160.00 0.00 0.0040164
20-09-20190.000.000.000.00 0.00 0.0000
19-09-2019160.00160.00160.00160.00 -2.00 -1.2310016
18-09-20190.000.000.000.00 0.00 0.0000
17-09-20190.000.000.000.00 0.00 0.0000
16-09-20190.000.000.000.00 0.00 0.0000
13-09-20190.000.000.000.00 0.00 0.0010
12-09-2019162.00162.00162.00162.00 2.00 1.2530049
11-09-20190.000.000.000.00 0.00 0.0000
10-09-2019160.00160.00160.00160.00 0.00 0.0010016
09-09-2019160.50160.50160.00160.00 0.50 0.3120032
06-09-2019159.50159.50159.50159.50 0.00 0.0010016
05-09-20190.000.000.000.00 0.00 0.0000
04-09-2019159.00160.50159.00160.50 1.50 0.9420032
03-09-2019158.00159.00158.00159.00 0.00 0.0031550
02-09-20190.000.000.000.00 0.00 0.0000
30-08-2019158.00158.00157.50157.50 -2.50 -1.562,100331
29-08-2019161.50161.50160.00160.00 -4.00 -2.44700113
28-08-2019163.00164.00163.00164.00 1.50 0.9230049
27-08-2019165.00165.00162.50162.50 -3.00 -1.8120033
26-08-2019165.00165.50165.00165.50 0.00 0.0060099
23-08-20190.000.000.000.00 0.00 0.0000
22-08-2019165.50165.50165.50165.50 0.00 0.0020033
21-08-20190.000.000.000.00 0.00 0.0000
20-08-2019167.00167.00165.50165.50 -0.50 -0.301,100182
19-08-2019167.00171.00166.00166.00 -5.00 -2.9230050
16-08-2019171.00171.00171.00171.00 0.50 0.2910017
15-08-2019170.00174.00165.00170.50 -4.50 -2.571,000168
14-08-20190.000.000.000.00 0.00 0.0000
13-08-20190.000.000.000.00 0.00 0.0000
09-08-20190.000.000.000.00 0.00 0.0000
08-08-20190.000.000.000.00 0.00 0.0000
07-08-2019175.00175.50175.00175.00 0.00 0.00600105
06-08-2019176.00176.00175.00175.00 -1.00 -0.5750088
05-08-2019176.00176.00176.00176.00 -1.50 -0.8520035
02-08-20190.000.000.000.00 0.00 0.0000
01-08-2019177.50177.50177.50177.50 0.00 0.0010018
31-07-2019179.50179.50177.50177.50 0.50 0.2831656
30-07-2019177.50177.50177.00177.00 -4.00 -2.2120035
26-07-2019181.00181.00181.00181.00 -2.00 -1.0910018
25-07-2019181.00183.00181.00183.00 3.00 1.6730055
24-07-2019180.00180.00180.00180.00 2.00 1.1220036
23-07-20190.000.000.000.00 0.00 0.0010
22-07-20190.000.000.000.00 0.00 0.0000
19-07-2019178.00178.00178.00178.00 -1.00 -0.5635063
18-07-20190.000.000.000.00 0.00 0.0000
17-07-20190.000.000.000.00 0.00 0.0041
15-07-20190.000.000.000.00 0.00 0.0000
12-07-2019179.00179.00179.00179.00 1.00 0.5610018
11-07-20190.000.000.000.00 0.00 0.0000
10-07-20190.000.000.000.00 0.00 0.0000
09-07-2019178.00178.00178.00178.00 0.00 0.0010018
08-07-2019178.00178.00178.00178.00 -2.00 -1.1120036
05-07-20190.000.000.000.00 0.00 0.0000
04-07-2019180.00180.00180.00180.00 -2.00 -1.1010018
03-07-2019184.00184.00182.00182.00 -2.50 -1.3630155
02-07-2019180.00186.50180.00184.50 4.50 2.501,100201
01-07-2019178.00180.00178.00180.00 0.50 0.2830154
28-06-20190.000.000.000.00 0.00 0.0000
27-06-20190.000.000.000.00 0.00 0.0000
26-06-2019182.50182.50178.50179.50 -1.50 -0.8340072
25-06-2019181.00181.00181.00181.00 1.50 0.8410018
24-06-2019183.00183.00179.50179.50 -3.50 -1.9120136
21-06-2019182.50183.00182.50183.00 3.50 1.9530055
20-06-2019179.50179.50179.50179.50 0.00 0.00900162
19-06-2019180.00180.00178.50179.50 -0.50 -0.2840072
18-06-20190.000.000.000.00 0.00 0.0000
17-06-20190.000.000.000.00 0.00 0.0000
14-06-20190.000.000.000.00 0.00 0.0000
13-06-2019180.00180.00180.00180.00 1.00 0.5630054
12-06-20190.000.000.000.00 0.00 0.0000
11-06-2019179.00179.00179.00179.00 1.00 0.5610218
10-06-20190.000.000.000.00 0.00 0.0000
07-06-20190.000.000.000.00 0.00 0.0000
06-06-20190.000.000.000.00 0.00 0.0000
05-06-20190.000.000.000.00 0.00 0.0000
04-06-20190.000.000.000.00 0.00 0.0000
31-05-20190.000.000.000.00 0.00 0.0000
30-05-20190.000.000.000.00 0.00 0.0000
29-05-2019178.00178.00178.00178.00 0.00 0.0010018
28-05-2019180.00180.00178.00178.00 -4.00 -2.2020036
27-05-2019182.00182.00182.00182.00 2.00 1.1120036
24-05-20190.000.000.000.00 0.00 0.0000
23-05-20190.000.000.000.00 0.00 0.0000
22-05-2019176.00180.00176.00180.00 4.00 2.2740071
21-05-2019181.50181.50176.00176.00 -6.50 -3.561,002177
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

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

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