-->

ML 1 ( -0.03 -3.09% )

บริษัท ไมด้า ลิสซิ่ง จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ ML “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20190.960.980.950.98 0.00 0.00163,500158
03-09-20190.980.990.970.98 0.00 0.00186,813182
02-09-20190.950.980.950.98 -0.01 -1.01631,200612
30-08-20190.990.990.970.99 0.00 0.00407,825399
29-08-20190.990.990.980.99 -0.01 -1.00633,900622
28-08-20190.981.000.981.00 0.02 2.04261,700259
27-08-20190.991.000.980.98 -0.02 -2.00360,718357
26-08-20190.991.000.991.00 0.00 0.00412,612408
23-08-20190.991.000.991.00 0.01 1.01278,091275
22-08-20190.991.000.980.99 0.00 0.00445,350441
21-08-20190.991.010.990.99 -0.02 -1.98108,100107
20-08-20190.991.010.991.01 0.00 0.00124,701123
19-08-20191.001.010.991.01 0.00 0.00439,900440
16-08-20190.991.010.991.01 0.01 1.00218,800219
15-08-20190.991.000.991.00 0.00 0.001,195,1581,188
14-08-20191.011.010.991.00 -0.01 -0.99537,400536
13-08-20191.001.010.991.01 0.00 0.00419,600419
09-08-20191.001.011.001.01 0.00 0.00457,100457
08-08-20191.001.011.001.01 -0.01 -0.98185,100185
07-08-20191.001.021.001.02 0.00 0.00225,002227
06-08-20191.001.021.001.02 0.01 0.99959,200965
05-08-20191.011.011.001.01 0.00 0.00158,243160
02-08-20191.001.011.001.01 0.00 0.00652,391658
01-08-20191.011.021.011.01 0.00 0.00219,200221
31-07-20191.001.011.001.01 0.01 1.00967,600974
30-07-20191.001.011.001.00 0.00 0.00213,333213
26-07-20191.011.011.001.00 -0.01 -0.99127,000127
25-07-20191.001.010.991.01 0.01 1.00195,547195
24-07-20191.021.020.991.00 -0.02 -1.96535,500536
23-07-20191.001.021.001.02 0.01 0.9971,00072
22-07-20191.001.011.001.01 0.00 0.00519,370519
19-07-20191.001.011.001.01 0.00 0.00131,810132
18-07-20191.001.011.001.01 0.01 1.00206,300206
17-07-20191.001.011.001.00 -0.01 -0.99277,990278
15-07-20191.021.021.001.01 -0.01 -0.9865,44065
12-07-20191.001.021.001.02 0.01 0.99169,243169
11-07-20191.001.011.001.01 0.00 0.00606,961607
10-07-20191.001.011.001.01 0.00 0.0076,88177
09-07-20191.001.011.001.01 0.00 0.00319,460319
08-07-20191.001.010.991.01 0.00 0.0082,62183
05-07-20191.001.010.991.01 0.00 0.00346,040346
04-07-20191.001.010.991.01 0.00 0.00496,901497
03-07-20191.001.011.001.01 0.00 0.00367,680368
02-07-20191.011.011.001.01 0.01 1.00132,501134
01-07-20191.011.011.001.00 -0.01 -0.99300,977301
28-06-20191.001.011.001.01 0.00 0.00194,000194
27-06-20191.001.011.001.01 0.00 0.00131,040131
26-06-20191.011.011.001.01 0.00 0.00270,500271
25-06-20191.001.011.001.01 0.00 0.00108,500109
24-06-20191.001.011.001.01 0.00 0.00188,029188
21-06-20191.001.011.001.01 0.00 0.00184,400184
20-06-20191.001.010.981.01 0.00 0.00619,800619
19-06-20191.001.011.001.01 0.00 0.00113,526114
18-06-20190.991.010.991.01 0.01 1.00212,447212
17-06-20191.001.000.991.00 0.00 0.0049,63649
14-06-20191.001.010.991.00 0.01 1.0124,30024
13-06-20191.001.010.990.99 -0.03 -2.9437,29237
12-06-20191.011.021.001.02 0.00 0.0033,32333
11-06-20191.021.020.991.02 0.01 0.9939,70040
10-06-20191.021.021.011.01 0.01 1.00149,900152
07-06-20191.011.010.991.00 0.00 0.00149,300149
06-06-20190.981.000.981.00 0.01 1.0178,19077
05-06-20190.971.000.970.99 0.00 0.00217,298213
04-06-20190.920.990.920.99 0.06 6.451,264,7701,203
31-05-20190.900.930.900.93 0.01 1.09242,000221
30-05-20190.980.980.880.92 -0.06 -6.12890,800809
29-05-20190.980.980.970.98 0.01 1.0340,93240
28-05-20190.970.970.960.97 -0.01 -1.0210,90010
27-05-20190.960.990.940.98 0.00 0.00155,300148
24-05-20190.960.980.960.98 0.00 0.0032,30031
23-05-20190.960.980.960.98 0.01 1.0342,32241
22-05-20190.960.970.960.97 0.00 0.0035,80034
21-05-20190.960.970.940.97 0.00 0.00359,000341
17-05-20190.960.970.950.97 0.00 0.00103,20099
16-05-20190.970.980.950.97 0.00 0.00344,320332
15-05-20190.980.990.940.97 -0.01 -1.02289,264278
14-05-20191.001.000.970.98 -0.01 -1.01178,545174
13-05-20191.001.020.980.99 0.00 0.0082,80082
10-05-20190.991.010.980.99 0.01 1.0221,68121
09-05-20190.980.990.980.98 0.00 0.0074,79673
08-05-20190.980.980.960.98 0.00 0.00140,600136
07-05-20190.980.980.970.98 0.00 0.00121,000118
06-05-20190.990.990.980.98 -0.01 -1.01299,800294
03-05-20190.990.990.980.98 -0.01 -1.01299,800294
02-05-20190.990.990.980.99 0.00 0.0033,88333
30-04-20190.990.990.980.99 -0.01 -1.0083,90083
29-04-20191.001.001.001.00 0.01 1.0110,90011
26-04-20190.990.990.990.99 -0.01 -1.0083,30082
25-04-20191.011.010.991.00 -0.01 -0.995,5006
24-04-20191.001.010.991.01 0.00 0.0053,06453
23-04-20191.011.010.991.01 0.01 1.00117,400117
22-04-20191.011.011.001.00 0.00 0.0037,96438
19-04-20191.001.021.001.00 -0.01 -0.99115,649117
18-04-20191.001.011.001.01 0.02 2.0285,65586
17-04-20190.991.010.990.99 -0.02 -1.9866,83166
12-04-20191.001.010.991.01 0.01 1.00190,217188
11-04-20190.991.000.991.00 0.01 1.01100,900100
10-04-20191.011.010.990.99 -0.02 -1.9891,12691
09-04-20191.001.011.001.01 0.01 1.006,9007
05-04-20190.991.000.991.00 0.00 0.0021,60021
04-04-20191.001.001.001.00 -0.01 -0.992000
03-04-20191.001.011.001.01 0.00 0.003,2003
02-04-20190.991.010.991.01 0.02 2.0212,30112
01-04-20191.001.000.990.99 -0.03 -2.9465,00065
29-03-20191.001.020.991.02 0.03 3.0365,80066
28-03-20191.001.000.990.99 0.00 0.0019,30019
27-03-20190.990.990.990.99 0.00 0.0010,00010
26-03-20191.011.010.990.99 -0.02 -1.98443,600444
25-03-20191.001.011.001.01 0.00 0.00440,700441
22-03-20191.001.011.001.01 -0.01 -0.98104,612105
21-03-20191.001.021.001.02 0.01 0.99226,001226
20-03-20191.001.011.001.01 0.00 0.0052,10052
19-03-20191.001.011.001.01 0.01 1.0019,70120
18-03-20190.991.010.991.00 0.01 1.01287,500286
15-03-20191.001.010.990.99 0.00 0.00181,700181
14-03-20191.011.010.990.99 -0.01 -1.00657,445659
13-03-20191.021.031.001.00 -0.03 -2.91576,400583
12-03-20191.031.031.031.03 -0.01 -0.9676,00078
11-03-20191.031.041.031.04 0.00 0.00258,600267
08-03-20191.041.051.041.04 -0.02 -1.89194,600202
07-03-20190.000.000.000.00 0.00 0.0000
06-03-20191.051.061.031.06 0.01 0.9578,20081
05-03-20191.041.051.041.05 0.00 0.0071,01074
04-03-20191.041.051.041.05 0.00 0.00306,200320
01-03-20191.061.081.041.05 -0.02 -1.871,270,3001,343
28-02-20191.071.081.061.07 -0.01 -0.93209,801224
27-02-20191.081.091.071.08 0.01 0.93248,500269
26-02-20191.081.091.071.07 -0.01 -0.93590,200637
25-02-20191.081.101.071.08 -0.01 -0.92655,500710
22-02-20191.091.101.081.09 0.00 0.001,082,8261,176
21-02-20191.031.111.031.09 0.06 5.835,356,8505,803
20-02-20191.051.061.031.03 -0.01 -0.96506,900527
18-02-20191.051.071.041.04 -0.01 -0.95324,600339
15-02-20191.051.081.051.05 0.00 0.00496,300523
14-02-20191.051.071.051.05 0.00 0.00658,800697
13-02-20191.051.061.041.05 0.01 0.96300,601315
12-02-20191.051.061.041.04 -0.01 -0.95393,400413
11-02-20191.071.081.051.05 -0.01 -0.94726,200767
08-02-20191.081.091.051.06 -0.02 -1.851,097,1001,170
07-02-20191.161.171.061.08 -0.08 -6.9014,528,42516,249
06-02-20191.031.161.021.16 0.13 12.622,579,2002,856
05-02-20191.021.041.001.03 0.01 0.98281,500286
04-02-20191.031.041.021.02 0.00 0.00386,300398
01-02-20191.001.051.001.02 0.03 3.031,042,4051,065
31-01-20191.001.000.970.99 0.02 2.06175,455172
30-01-20190.991.010.970.97 -0.01 -1.02687,800680
29-01-20190.990.990.980.98 -0.01 -1.01174,300171
28-01-20191.001.000.980.99 -0.01 -1.00193,021191
25-01-20191.001.000.961.00 0.00 0.00212,590207
24-01-20190.981.000.961.00 0.02 2.04294,500292
23-01-20190.970.980.960.98 0.01 1.0338,50037
22-01-20190.960.980.960.97 0.01 1.04109,411106
21-01-20190.970.970.960.96 -0.01 -1.03210,000202
18-01-20190.971.000.970.98 0.02 2.0858,70058

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

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