ML 1 ( 0.01 1.35% )

บริษัท ไมด้า ลิสซิ่ง จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ ML “ ย้อนหลัง

แสดง ราคาหุ้น “ ML “ ย้อนหลัง
บริษัท ไมด้า ลิสซิ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.780.780.750.75 0.01 1.35633,301488
25-05-20200.710.750.700.74 0.05 7.25514,196373
22-05-20200.660.710.650.69 0.04 6.15286,871195
21-05-20200.640.660.640.65 0.01 1.56226,000146
20-05-20200.630.640.600.64 0.03 4.92165,200104
19-05-20200.610.620.610.61 0.01 1.67156,80896
18-05-20200.600.610.600.60 -0.01 -1.64425,000255
15-05-20200.630.680.590.61 0.00 0.00531,412320
14-05-20200.690.690.600.61 0.00 0.00392,800237
13-05-20200.600.620.590.61 0.01 1.67259,111157
12-05-20200.610.610.600.60 0.00 0.0094,50057
11-05-20200.590.610.590.60 0.01 1.69322,700194
08-05-20200.580.600.570.59 0.01 1.72334,000194
07-05-20200.580.590.580.58 0.00 0.0060,55035
05-05-20200.570.590.570.58 0.01 1.75345,200200
30-04-20200.590.600.570.57 0.00 0.00845,955487
29-04-20200.560.590.560.57 0.00 0.00669,411385
28-04-20200.590.590.570.57 -0.02 -3.39554,255323
27-04-20200.580.600.570.59 0.01 1.72311,900182
24-04-20200.570.580.570.58 0.00 0.0078,80046
23-04-20200.570.580.570.58 0.00 0.00249,900144
22-04-20200.580.580.570.58 0.00 0.00226,100130
21-04-20200.570.580.570.58 0.00 0.00216,000123
20-04-20200.580.580.570.58 0.00 0.00229,834133
17-04-20200.570.580.570.58 0.01 1.7569,70240
16-04-20200.580.600.570.57 0.01 1.7998,79457
15-04-20200.570.580.560.56 -0.02 -3.45119,00068
14-04-20200.590.590.560.58 0.00 0.00160,50093
13-04-20200.620.620.580.58 -0.01 -1.69129,20076
10-04-20200.510.590.510.59 0.07 13.461,082,200603
09-04-20200.500.560.500.52 0.03 6.12484,359262
08-04-20200.500.500.480.49 0.01 2.0831,39116
07-04-20200.460.490.460.48 0.02 4.35286,525136
03-04-20200.460.460.460.46 0.00 0.0020,2009
02-04-20200.410.460.410.46 0.00 0.00150,10062
01-04-20200.450.460.450.46 0.03 6.9872,85033
31-03-20200.440.440.430.43 0.02 4.8841,01418
30-03-20200.390.410.390.41 -0.01 -2.3831,70013
27-03-20200.460.460.420.42 0.01 2.44195,30786
26-03-20200.420.440.410.41 0.00 0.0021,7009
25-03-20200.400.430.400.41 0.00 0.0066,90028
24-03-20200.470.480.400.41 -0.06 -12.771,143,101474
23-03-20200.470.500.460.47 -0.03 -6.0049,30023
20-03-20200.500.510.490.50 0.00 0.00111,50056
19-03-20200.510.510.480.50 -0.02 -3.8593,40246
18-03-20200.530.540.510.52 0.00 0.0095,25150
17-03-20200.510.520.500.52 0.00 0.00102,50053
16-03-20200.550.550.510.52 -0.03 -5.45267,923142
13-03-20200.420.590.390.55 0.02 3.77509,129253
12-03-20200.770.770.530.53 -0.22 -29.331,739,900958
11-03-20200.760.760.750.75 -0.01 -1.328,7507
10-03-20200.760.760.760.76 0.02 2.702220
09-03-20200.770.770.710.74 -0.03 -3.90157,000117
06-03-20200.760.810.760.77 0.01 1.3257,20044
05-03-20200.750.790.730.76 0.02 2.7054,42041
04-03-20200.800.800.740.74 -0.02 -2.6316,32512
03-03-20200.710.760.700.76 0.06 8.5786,90061
02-03-20200.650.700.650.70 0.03 4.48107,80173
28-02-20200.660.720.660.67 -0.07 -9.46164,200110
27-02-20200.600.750.600.74 0.04 5.71168,100121
26-02-20200.750.820.700.70 -0.12 -14.63125,61595
25-02-20200.750.880.750.82 -0.03 -3.5324,30019
24-02-20200.870.870.620.85 -0.02 -2.30119,25589
21-02-20200.860.870.860.87 0.00 0.0058,60051
20-02-20200.880.880.860.87 0.00 0.0049,40043
19-02-20200.880.880.870.87 0.00 0.0041,79037
18-02-20200.880.880.870.87 -0.01 -1.1457,10050
17-02-20200.890.890.880.88 0.00 0.0015,00013
14-02-20200.890.890.880.88 0.00 0.002,8002
13-02-20200.890.890.880.88 -0.01 -1.1230,50027
12-02-20200.880.910.880.89 -0.03 -3.2674,85066
11-02-20200.910.920.910.92 0.00 0.002,4002
07-02-20200.920.920.900.92 -0.01 -1.082,6002
06-02-20200.920.930.900.93 0.01 1.09110,311100
05-02-20200.910.920.910.92 0.01 1.1041,28038
04-02-20200.930.930.900.91 -0.04 -4.21155,301142
03-02-20201.001.000.950.95 -0.05 -5.00186,800180
31-01-20200.871.000.871.00 0.12 13.642,859,9382,806
30-01-20200.850.880.850.88 0.03 3.53200,045172
29-01-20200.850.870.850.85 -0.05 -5.5646,90140
28-01-20200.860.900.790.90 0.04 4.65167,400139
27-01-20200.830.860.820.86 -0.05 -5.4937,30032
24-01-20200.860.920.850.91 0.05 5.8139,90034
23-01-20200.860.860.850.86 0.00 0.0048,32041
22-01-20200.870.870.860.86 0.00 0.0011,50010
21-01-20200.860.860.850.86 0.00 0.00129,900111
20-01-20200.860.860.860.86 0.00 0.0052,20045
17-01-20200.870.870.860.86 0.00 0.0019,00116
16-01-20200.870.870.860.86 -0.01 -1.1536,73032
15-01-20200.870.870.850.87 -0.01 -1.1477,60067
14-01-20200.870.880.870.88 0.00 0.0036,20032
13-01-20200.810.880.810.88 0.00 0.002000
10-01-20200.880.880.880.88 0.00 0.002,8002
09-01-20200.890.890.830.88 0.00 0.0010,3009
08-01-20200.880.880.870.88 0.01 1.15125,000110
07-01-20200.870.880.860.87 -0.01 -1.14130,608114
06-01-20200.870.880.870.88 0.00 0.0098,93087
03-01-20200.890.890.880.88 0.00 0.0070,60062
02-01-20200.890.890.880.88 0.01 1.1530,10126
30-12-20190.880.880.870.87 -0.03 -3.33178,400156
27-12-20190.890.900.880.90 0.02 2.2717,27115
26-12-20190.880.880.880.88 0.01 1.1516,30014
25-12-20190.880.880.870.87 -0.01 -1.1423,00020
24-12-20190.880.880.880.88 0.00 0.00190,800168
23-12-20190.880.880.880.88 0.00 0.0087,00077
20-12-20190.890.890.880.88 -0.01 -1.12118,300104
19-12-20190.890.890.880.89 0.00 0.0089,30079
18-12-20190.890.890.890.89 0.00 0.00119,000106
17-12-20190.890.890.890.89 0.00 0.0011,80011
16-12-20190.890.890.890.89 -0.01 -1.1123,50021
13-12-20190.900.900.890.90 0.01 1.1237,20033
12-12-20190.860.890.860.89 0.00 0.00104,02792
11-12-20190.890.890.890.89 0.01 1.14105,24594
10-12-20190.890.900.880.88 0.01 1.15301,500266
09-12-20190.890.900.880.88 0.01 1.15301,500266
06-12-20190.890.900.870.87 -0.02 -2.25153,800137
05-12-20190.900.900.890.89 -0.02 -2.20132,100119
04-12-20190.900.900.890.89 -0.02 -2.20132,100119
03-12-20190.910.910.900.91 0.02 2.25397,100359
02-12-20190.900.900.890.89 0.00 0.00145,800130
29-11-20190.900.900.890.89 -0.01 -1.11175,400158
28-11-20190.900.900.900.90 -0.01 -1.10287,800259
27-11-20190.900.910.900.91 0.00 0.0029,40026
26-11-20190.900.910.900.91 0.02 2.25475,000428
25-11-20190.910.910.890.89 -0.01 -1.11234,000211
22-11-20190.910.910.900.90 -0.01 -1.10153,200139
21-11-20190.910.910.900.91 0.01 1.11116,250105
20-11-20190.910.920.900.90 -0.02 -2.1776,70069
19-11-20190.910.920.900.92 0.01 1.1066,10060
18-11-20190.880.920.880.91 0.01 1.1133,50030
15-11-20190.910.910.900.90 -0.01 -1.10121,000109
14-11-20190.910.910.910.91 0.01 1.1162,70057
13-11-20190.910.910.900.90 0.00 0.00190,300172
12-11-20190.910.910.900.90 0.00 0.00570,500514
11-11-20190.950.980.890.90 -0.04 -4.261,207,8001,135
08-11-20190.940.940.920.94 0.03 3.30301,220283
07-11-20190.920.920.900.91 -0.01 -1.09199,000181
06-11-20190.920.930.900.92 0.00 0.00125,811115
05-11-20190.910.920.910.92 -0.01 -1.0829,94028
04-11-20190.920.930.900.93 0.02 2.20238,340217
01-11-20190.890.920.890.91 -0.01 -1.09112,300102
31-10-20190.900.950.890.92 -0.02 -2.13449,350410
30-10-20190.950.950.710.94 0.01 1.08562,600515
29-10-20190.940.960.930.93 -0.01 -1.06179,600169
28-10-20190.890.970.700.94 0.05 5.62234,700217
25-10-20190.890.970.890.89 0.00 0.0022,80021
24-10-20190.920.920.860.89 -0.02 -2.2063,82058
23-10-20190.940.940.910.91 -0.02 -2.15372,590344
22-10-20190.940.940.910.91 -0.02 -2.15372,590344
21-10-20190.940.940.930.93 -0.01 -1.0655,10052
18-10-20190.940.940.940.94 0.00 0.00158,702149
17-10-20190.940.940.930.94 0.00 0.00260,200244
16-10-20190.950.950.940.94 -0.01 -1.05137,797131
15-10-20190.950.950.940.95 0.01 1.0690,30085
11-10-20190.950.950.940.94 -0.03 -3.09200,148190
10-10-20190.950.970.950.97 0.01 1.04210,900200
09-10-20190.960.960.950.96 -0.01 -1.03277,900265
08-10-20190.960.970.960.97 0.00 0.0070,10067
07-10-20190.970.970.950.97 0.00 0.00168,330160
04-10-20190.940.970.940.97 0.00 0.00100,30096
03-10-20190.960.970.950.97 0.00 0.0055,22153
02-10-20190.960.970.950.97 0.00 0.00131,010126
01-10-20190.970.970.960.97 0.00 0.00256,250247
30-09-20190.970.970.960.97 0.00 0.00160,200154
27-09-20190.970.970.960.97 0.00 0.00102,20099
26-09-20190.970.970.960.97 0.00 0.00282,700274
25-09-20190.970.970.970.97 0.01 1.04154,600150
24-09-20190.970.970.960.96 -0.01 -1.0390,50087
23-09-20190.960.970.960.97 -0.01 -1.0260,20058
20-09-20190.970.980.960.98 0.00 0.00120,000116
19-09-20190.970.980.960.98 -0.01 -1.01287,600278
18-09-20190.980.990.970.99 0.01 1.0265,20063
17-09-20190.990.990.980.98 -0.02 -2.0071,30070
16-09-20190.981.000.981.00 0.01 1.014000
13-09-20190.990.990.990.99 -0.01 -1.001,1321
12-09-20190.981.000.971.00 0.02 2.04152,100148
11-09-20190.980.980.970.98 0.01 1.0311,40811
10-09-20190.970.980.970.97 -0.01 -1.0282,50080
09-09-20190.970.980.960.98 0.00 0.00256,125248
06-09-20190.970.980.970.98 0.00 0.0058,90057
05-09-20190.950.980.950.98 0.00 0.00291,540281

แสดง ราคาหุ้น “ ML “ ย้อนหลัง บริษัท ไมด้า ลิสซิ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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