MILL 1 ( 0.14 15.73% )

บริษัท มิลล์คอนสตีลอินดัสทรีส์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น MILL ย้อนหลัง

แสดง ราคาหุ้น “ MILL “ ย้อนหลัง
บริษัท มิลล์คอนสตีลอินดัสทรีส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20210.901.150.901.03 0.14 15.7374,364,82579,441
03-03-20210.890.920.880.89 -0.01 -1.111,685,5251,517
02-03-20210.900.920.890.90 -0.01 -1.106,419,7365,839
01-03-20210.910.910.900.91 0.00 0.00226,568206
25-02-20210.910.930.900.91 0.01 1.11759,130693
24-02-20210.890.900.890.90 0.01 1.12476,899428
23-02-20210.870.900.870.89 0.02 2.30719,247638
22-02-20210.880.890.860.87 -0.01 -1.14563,700493
19-02-20210.890.900.870.88 -0.02 -2.22560,075500
18-02-20210.870.900.870.90 0.03 3.45499,031442
17-02-20210.890.890.870.87 -0.01 -1.14569,266499
16-02-20210.900.910.860.88 -0.03 -3.30780,373681
15-02-20210.910.920.900.91 0.00 0.00214,786195
11-02-20210.940.940.910.91 -0.01 -1.0999,70091
10-02-20210.910.940.910.92 0.00 0.00202,666188
09-02-20210.920.950.910.92 0.01 1.10469,100434
08-02-20210.910.930.900.91 0.00 0.00288,702263
05-02-20210.900.930.900.91 0.01 1.11258,302235
04-02-20210.870.920.850.90 0.03 3.45709,000628
03-02-20210.900.900.870.87 -0.02 -2.25351,066308
02-02-20210.900.910.890.89 -0.01 -1.11176,122159
01-02-20210.900.930.900.90 0.00 0.00146,033132
29-01-20210.910.950.900.90 0.00 0.00152,799139
28-01-20210.910.990.900.90 0.00 0.001,226,8471,170
27-01-20210.930.930.900.90 -0.03 -3.23271,906247
26-01-20210.900.930.900.93 0.03 3.33322,846295
25-01-20210.920.920.900.90 -0.02 -2.17285,233260
22-01-20210.920.930.910.92 0.01 1.103,183,7472,928
21-01-20210.910.930.900.91 -0.02 -2.15308,206282
20-01-20210.930.930.920.93 0.00 0.0026,63425
19-01-20210.930.940.920.93 0.00 0.00140,106130
18-01-20210.960.960.930.93 -0.01 -1.06192,000180
15-01-20210.980.980.930.94 -0.02 -2.08544,901517
14-01-20210.980.980.950.96 -0.01 -1.03138,467133
13-01-20210.980.980.960.97 0.00 0.00903,733879
12-01-20210.970.970.940.97 0.04 4.301,251,2031,192
11-01-20210.900.940.900.93 0.03 3.331,565,2361,460
08-01-20210.920.920.900.90 0.00 0.005,452,3514,910
07-01-20210.880.910.870.90 0.03 3.45453,383406
06-01-20210.900.910.870.87 -0.01 -1.14921,400817
05-01-20210.900.900.860.88 0.01 1.15658,794580
04-01-20210.850.920.850.87 -0.04 -4.40634,335561
30-12-20200.930.940.910.91 -0.01 -1.09573,100531
29-12-20200.930.930.920.92 0.00 0.00220,041204
28-12-20200.970.970.920.92 -0.04 -4.17479,906452
25-12-20200.960.970.960.96 0.02 2.132,421,0282,328
24-12-20200.880.960.880.94 0.05 5.622,200,2022,051
23-12-20200.860.900.830.89 0.04 4.71503,506441
22-12-20200.870.900.800.85 -0.02 -2.30370,166311
21-12-20200.850.930.850.87 -0.07 -7.45993,100876
18-12-20200.920.950.920.94 0.02 2.171,392,0001,307
17-12-20200.960.960.900.92 -0.02 -2.131,192,1981,101
16-12-20200.950.990.910.94 0.04 4.449,621,6149,145
15-12-20200.820.920.820.90 0.11 13.923,241,3332,835
14-12-20200.750.800.750.79 0.04 5.33894,867696
11-12-20200.750.750.740.75 0.01 1.35364,000270
10-12-20200.750.750.740.75 0.01 1.35364,000270
09-12-20200.750.750.740.75 0.01 1.35364,000270
08-12-20200.720.750.720.74 0.02 2.78730,500534
04-12-20200.710.720.710.72 0.01 1.41316,280225
03-12-20200.700.710.700.71 0.01 1.43515,000362
02-12-20200.690.710.690.70 0.00 0.00420,334295
01-12-20200.690.710.690.70 0.00 0.00581,833409
30-11-20200.710.710.700.70 0.00 0.00340,700239
27-11-20200.710.720.700.70 0.00 0.00694,200493
26-11-20200.710.710.700.70 -0.01 -1.41160,100113
25-11-20200.710.710.700.71 0.00 0.00301,800214
24-11-20200.730.730.710.71 -0.02 -2.74733,400525
23-11-20200.680.750.680.73 0.05 7.353,155,2952,286
20-11-20200.670.680.670.68 0.00 0.00129,95787
19-11-20200.670.680.670.68 0.00 0.00453,306304
18-11-20200.670.680.660.68 0.00 0.00400,300267
17-11-20200.690.690.680.68 0.00 0.00286,100196
16-11-20200.690.700.680.68 -0.02 -2.86565,662388
13-11-20200.690.700.680.70 0.00 0.0076,60053
12-11-20200.700.720.680.70 0.00 0.00288,939200
11-11-20200.700.700.700.70 0.00 0.0061,00043
10-11-20200.700.700.680.70 0.00 0.00123,76486
09-11-20200.700.700.670.70 0.00 0.00133,10090
06-11-20200.700.700.680.70 0.01 1.455,2014
05-11-20200.690.690.670.69 0.00 0.0059,43341
04-11-20200.690.690.670.69 0.00 0.00121,50082
03-11-20200.690.690.670.69 0.00 0.006,6005
02-11-20200.700.700.690.69 0.01 1.472,5002
30-10-20200.680.680.670.68 0.00 0.00147,153100
29-10-20200.680.680.680.68 0.00 0.0010,6227
28-10-20200.700.700.680.68 -0.02 -2.86156,100108
27-10-20200.700.700.690.70 0.00 0.00303,300209
26-10-20200.660.700.660.70 0.04 6.0622,02515
22-10-20200.690.700.660.66 -0.01 -1.49103,06669
21-10-20200.680.700.670.67 -0.03 -4.29163,500110
20-10-20200.700.700.700.70 0.00 0.0011,0008
19-10-20200.710.710.670.70 -0.01 -1.41157,300109
16-10-20200.700.710.700.71 0.00 0.0010,3007
15-10-20200.700.710.690.71 0.00 0.001,2131
14-10-20200.700.710.700.71 0.01 1.431,179,300826
12-10-20200.700.700.700.70 0.00 0.00317,500222
09-10-20200.700.700.700.70 0.00 0.006,5005
08-10-20200.690.710.690.70 -0.01 -1.41159,600112
07-10-20200.700.710.680.71 0.01 1.4383,43358
06-10-20200.710.710.700.70 0.00 0.00430,710304
05-10-20200.690.700.680.70 0.01 1.45289,500200
02-10-20200.690.690.680.69 0.00 0.00681,500470
01-10-20200.690.700.680.69 0.01 1.471,174,500817
30-09-20200.690.690.680.68 -0.01 -1.45138,03395
29-09-20200.680.690.670.69 0.01 1.471,381,200944
28-09-20200.670.680.660.68 0.00 0.001,473,200985
25-09-20200.680.700.660.68 0.01 1.4945,30031
24-09-20200.670.670.660.67 0.00 0.0081,33354
23-09-20200.680.680.670.67 0.00 0.002000
22-09-20200.680.680.660.67 -0.01 -1.4799,00066
21-09-20200.680.680.660.68 0.01 1.4953,60036
18-09-20200.680.680.660.67 -0.01 -1.4796,30064
17-09-20200.680.680.660.68 0.00 0.0078,20052
16-09-20200.670.680.660.68 0.01 1.4988,40259
15-09-20200.670.690.650.67 0.00 0.00408,506271
14-09-20200.690.690.670.67 -0.01 -1.47556,033374
11-09-20200.700.710.680.68 -0.02 -2.86284,800195
10-09-20200.690.710.680.70 -0.01 -1.41162,341112
09-09-20200.690.710.690.71 0.01 1.4315,90211
08-09-20200.720.720.700.70 0.00 0.0050,60036
03-09-20200.740.740.700.70 -0.03 -4.11512,800363
02-09-20200.690.740.690.73 0.03 4.291,007,113733
01-09-20200.700.700.700.70 0.00 0.001,2001
31-08-20200.700.700.700.70 0.00 0.0014,00010
28-08-20200.690.700.680.70 0.01 1.4530,86621
27-08-20200.690.700.680.69 0.00 0.0089,91661
26-08-20200.680.690.680.69 0.01 1.4715,30010
25-08-20200.680.680.660.68 0.00 0.0047,92232
24-08-20200.680.680.660.68 0.00 0.00215,800143
21-08-20200.680.680.680.68 -0.02 -2.8677,71053
20-08-20200.690.700.680.70 0.00 0.00120,50083
19-08-20200.680.700.680.70 0.00 0.00144,820101
18-08-20200.700.700.700.70 0.00 0.0055,00039
17-08-20200.670.700.660.70 0.01 1.45236,625161
14-08-20200.690.690.670.69 0.02 2.99243,213166
13-08-20200.690.700.670.67 -0.02 -2.90123,75384
11-08-20200.700.710.690.69 -0.02 -2.82639,600449
10-08-20200.710.710.690.71 0.00 0.0043,96631
07-08-20200.700.710.690.71 0.00 0.00249,000173
06-08-20200.720.720.700.71 -0.01 -1.397,5665
05-08-20200.690.720.690.72 0.03 4.35450,800318
04-08-20200.690.690.680.69 0.00 0.0039,80027
03-08-20200.690.700.680.69 0.00 0.00444,380306
31-07-20200.700.700.680.69 0.00 0.0024,43317
30-07-20200.700.700.690.69 0.00 0.0015,60011
29-07-20200.690.700.680.69 0.00 0.0096,03366
24-07-20200.730.730.680.69 -0.04 -5.48576,013399
23-07-20200.710.730.710.73 0.01 1.3978,83357
22-07-20200.750.750.700.72 -0.04 -5.26679,266494
21-07-20200.770.770.750.76 0.00 0.00971,666745
20-07-20200.740.780.740.76 0.02 2.702,438,0431,848
17-07-20200.680.750.660.74 0.08 12.121,395,9601,012
16-07-20200.670.670.660.66 -0.01 -1.4948,89932
15-07-20200.660.670.660.67 0.00 0.0090,50060
14-07-20200.680.690.670.67 -0.01 -1.4719,30013
13-07-20200.670.680.670.68 0.01 1.49222,453150
10-07-20200.700.700.670.67 -0.03 -4.29509,438348
09-07-20200.700.700.690.70 0.00 0.00331,100230
08-07-20200.700.710.700.70 -0.01 -1.41141,32499
07-07-20200.710.720.710.71 -0.01 -1.3980,50058
03-07-20200.700.720.700.72 0.00 0.00172,600121
03-07-20200.700.720.700.72 0.00 0.00172,600121
02-07-20200.720.720.710.72 0.01 1.4122,03216
02-07-20200.720.720.710.72 0.01 1.4122,03216
01-07-20200.720.720.710.71 -0.01 -1.3910,1287
01-07-20200.720.720.710.71 -0.01 -1.3910,1287
30-06-20200.700.720.700.72 0.00 0.003,8003
29-06-20200.680.730.680.72 0.01 1.4166,96846
26-06-20200.700.720.700.71 0.02 2.90132,50093
25-06-20200.720.720.690.69 -0.04 -5.48421,200297
24-06-20200.720.740.720.73 0.00 0.00279,809204
23-06-20200.720.740.720.73 0.01 1.39400,449288
22-06-20200.720.730.720.72 -0.01 -1.37203,333146
19-06-20200.730.740.730.73 -0.01 -1.3580,90059
18-06-20200.750.750.730.74 0.02 2.78206,511153
17-06-20200.700.720.700.72 0.03 4.35250,654177
17-06-20200.700.720.700.72 0.03 4.35250,654177
16-06-20200.700.710.690.69 -0.02 -2.82258,200182
15-06-20200.700.710.690.71 0.00 0.00244,300173
12-06-20200.700.710.690.71 0.00 0.00667,800466

แสดง ราคาหุ้น MILL ย้อนหลัง บริษัท มิลล์คอนสตีลอินดัสทรีส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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