MOONG 4 ( 0.02 0.49% )

บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น MOONG ย้อนหลัง

แสดง ราคาหุ้น “ MOONG “ ย้อนหลัง
บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-20214.124.164.104.14 0.02 0.49123,201509
12-01-20214.164.184.104.12 0.00 0.0059,700246
11-01-20214.164.164.104.12 -0.04 -0.9638,301158
08-01-20214.104.184.104.16 0.02 0.4891,001375
07-01-20214.164.164.104.14 0.00 0.0063,200261
06-01-20214.184.184.144.14 -0.02 -0.4810,20042
05-01-20214.124.184.104.16 0.02 0.4860,400250
04-01-20214.104.144.024.14 0.00 0.00139,401567
30-12-20204.224.224.104.14 -0.08 -1.90141,500587
29-12-20204.224.264.164.22 -0.02 -0.4756,800239
28-12-20204.224.264.204.24 0.04 0.9547,100200
25-12-20204.144.204.144.20 0.02 0.4860,701254
24-12-20204.044.184.044.18 0.10 2.4572,701299
23-12-20204.084.124.084.08 0.00 0.0057,900238
22-12-20204.064.124.024.08 -0.04 -0.97137,100558
21-12-20204.124.204.104.12 -0.16 -3.74239,101989
18-12-20204.204.284.204.28 0.04 0.9438,500164
17-12-20204.244.284.224.24 0.00 0.0053,000225
16-12-20204.204.284.204.24 0.02 0.4730,800130
15-12-20204.244.244.224.22 0.00 0.0074,400315
14-12-20204.224.284.204.22 0.02 0.48111,910474
11-12-20204.284.284.204.20 -0.04 -0.94112,917477
10-12-20204.284.284.204.20 -0.04 -0.94112,917477
09-12-20204.284.284.204.20 -0.04 -0.94112,917477
08-12-20204.204.264.204.24 0.04 0.95298,1421,263
04-12-20204.124.224.124.20 0.04 0.96143,700601
03-12-20204.104.164.104.16 0.06 1.4679,900328
02-12-20204.144.164.104.10 -0.04 -0.97102,500422
01-12-20204.184.204.064.14 -0.04 -0.96272,6001,119
30-11-20204.224.224.164.18 0.00 0.0084,510353
27-11-20204.164.244.124.18 -0.02 -0.48153,500645
26-11-20204.144.204.144.20 0.02 0.48107,017448
25-11-20204.224.224.124.18 -0.04 -0.95118,801497
24-11-20204.284.284.204.22 0.00 0.0095,200401
23-11-20204.304.304.184.22 -0.04 -0.94236,3001,004
20-11-20204.224.304.184.26 0.04 0.95155,200654
19-11-20204.244.364.224.22 0.02 0.48435,1001,872
18-11-20204.204.284.204.20 0.00 0.00193,400818
17-11-20204.024.344.024.20 0.18 4.48599,1462,533
16-11-20203.824.043.784.02 0.20 5.24719,7462,853
13-11-20203.783.823.763.82 0.04 1.06103,842393
12-11-20203.783.783.763.78 -0.06 -1.56202,021762
11-11-20203.843.923.783.84 -0.16 -4.00671,4422,585
10-11-20204.104.104.004.00 0.00 0.00164,547666
09-11-20203.944.003.904.00 0.06 1.52192,960770
06-11-20203.943.943.863.94 0.04 1.0373,433286
05-11-20204.024.023.903.90 -0.06 -1.5275,420299
04-11-20203.863.963.843.96 0.06 1.5469,456270
03-11-20203.903.903.863.90 0.02 0.5292,821358
02-11-20203.923.923.883.88 -0.04 -1.0249,240192
30-10-20203.963.963.903.92 0.00 0.008,50033
29-10-20203.923.963.903.92 0.02 0.5118,62173
28-10-20203.963.983.903.90 -0.04 -1.0215,10060
27-10-20203.983.983.943.94 0.00 0.0025,800102
26-10-20203.903.983.903.94 0.00 0.0048,702190
22-10-20203.983.983.923.94 0.00 0.0070,400277
21-10-20203.943.983.943.94 0.04 1.0339,500156
20-10-20203.843.903.843.90 0.04 1.0469,442269
19-10-20203.863.903.843.86 -0.08 -2.0363,915246
16-10-20203.904.023.883.94 0.02 0.5163,121248
15-10-20204.084.103.863.92 -0.14 -3.45198,403792
14-10-20204.044.064.004.06 0.02 0.50187,120754
12-10-20203.884.043.884.04 0.18 4.66283,3021,126
09-10-20203.863.863.863.86 0.04 1.0529,320113
08-10-20203.863.863.823.82 -0.02 -0.5278,900303
07-10-20203.843.863.823.84 0.00 0.0087,500336
06-10-20203.803.843.763.84 0.08 2.13143,800550
05-10-20203.763.783.763.76 0.00 0.0076,400287
02-10-20203.743.783.743.76 0.00 0.0023,00087
01-10-20203.743.763.723.76 0.04 1.0843,222161
30-09-20203.743.763.723.72 -0.02 -0.5365,900245
29-09-20203.743.763.743.74 -0.02 -0.5358,100218
28-09-20203.723.783.723.76 0.02 0.5333,822127
25-09-20203.783.783.723.74 0.00 0.0044,200165
24-09-20203.763.783.723.74 -0.04 -1.0672,506272
23-09-20203.743.783.723.78 0.06 1.6164,600242
22-09-20203.703.763.703.72 -0.04 -1.0629,000108
21-09-20203.783.783.743.76 0.04 1.0898,800371
18-09-20203.683.743.683.72 -0.02 -0.5392,701344
17-09-20203.723.743.703.74 0.00 0.0053,100197
16-09-20203.703.763.703.74 0.02 0.5423,60088
15-09-20203.703.723.703.72 0.02 0.5433,700125
14-09-20203.703.763.703.70 0.00 0.0014,41754
11-09-20203.743.743.703.70 0.00 0.0062,100231
10-09-20203.703.763.683.70 0.00 0.0041,401153
09-09-20203.803.803.703.70 -0.06 -1.60183,801684
08-09-20203.803.803.723.76 0.00 0.0063,499238
03-09-20203.803.823.763.76 -0.02 -0.53123,600468
02-09-20203.783.803.763.78 0.00 0.00132,219500
01-09-20203.703.803.703.78 0.08 2.16531,1001,994
31-08-20203.723.723.683.70 0.00 0.00280,8001,039
28-08-20203.683.703.663.70 0.02 0.5495,810353
27-08-20203.683.703.643.68 0.00 0.00333,0461,222
26-08-20203.663.683.623.68 0.02 0.55158,110578
25-08-20203.643.683.643.66 0.02 0.55164,202599
24-08-20203.643.663.623.64 0.00 0.00185,402674
21-08-20203.643.643.583.64 0.00 0.0089,300322
20-08-20203.643.643.623.64 0.00 0.0054,610198
19-08-20203.723.723.623.64 -0.02 -0.55247,700908
18-08-20203.663.703.663.66 -0.02 -0.54133,200490
17-08-20203.663.743.663.68 0.02 0.55211,700781
14-08-20203.743.743.663.66 0.00 0.00380,6001,407
13-08-20203.703.723.643.66 0.16 4.571,341,9014,943
11-08-20203.503.523.503.50 -0.04 -1.1341,300145
10-08-20203.523.543.523.54 0.00 0.0044,100156
07-08-20203.503.543.503.54 0.04 1.1438,800137
06-08-20203.523.523.503.50 0.00 0.0013,00046
05-08-20203.523.523.483.50 0.00 0.0049,156172
04-08-20203.483.523.463.50 0.04 1.16137,600482
03-08-20203.423.483.423.46 0.02 0.5841,300143
31-07-20203.423.463.423.44 -0.02 -0.5871,800247
30-07-20203.463.463.403.46 0.00 0.00103,100354
29-07-20203.503.503.463.46 -0.02 -0.5730,800107
24-07-20203.503.523.483.48 -0.04 -1.1415,50054
23-07-20203.523.523.483.52 0.02 0.5753,000186
22-07-20203.503.503.503.50 0.02 0.5750,000175
21-07-20203.443.483.443.48 0.02 0.5857,900201
20-07-20203.443.483.423.46 -0.02 -0.5774,500259
17-07-20203.483.503.463.48 -0.02 -0.5795,700333
16-07-20203.503.503.483.50 -0.04 -1.1373,500257
15-07-20203.443.563.443.54 0.08 2.31168,300582
14-07-20203.463.523.463.46 -0.02 -0.57103,200361
13-07-20203.563.563.463.48 -0.06 -1.69294,0021,032
10-07-20203.563.623.543.54 -0.04 -1.12153,801547
09-07-20203.583.623.563.58 0.00 0.0077,100276
08-07-20203.583.663.583.58 -0.02 -0.56104,600376
07-07-20203.703.883.603.60 -0.02 -0.552,511,6249,446
03-07-20203.583.623.583.62 0.06 1.6994,722342
03-07-20203.583.623.583.62 0.06 1.6994,722342
02-07-20203.543.603.523.56 0.00 0.00113,260403
02-07-20203.543.603.523.56 0.00 0.00113,260403
01-07-20203.583.583.543.56 -0.02 -0.5616,40058
01-07-20203.583.583.543.56 -0.02 -0.5616,40058
30-06-20203.583.603.543.58 0.00 0.0065,900235
29-06-20203.563.583.543.58 0.00 0.0030,810110
26-06-20203.623.623.583.58 0.02 0.5640,700146
25-06-20203.583.683.523.56 -0.12 -3.26494,0201,769
24-06-20203.763.763.663.68 -0.08 -2.13187,336693
23-06-20203.763.783.683.76 0.10 2.73522,7001,957
22-06-20203.703.843.663.66 -0.06 -1.612,353,3008,773
19-06-20203.563.723.523.72 0.20 5.681,958,4007,170
18-06-20203.463.583.463.52 0.04 1.15283,4001,007
17-06-20203.443.543.443.48 0.00 0.00214,200749
17-06-20203.443.543.443.48 0.00 0.00214,200749
16-06-20203.383.523.383.48 0.04 1.16137,200473
15-06-20203.543.543.443.44 -0.04 -1.1590,000312
12-06-20203.443.503.303.48 -0.02 -0.5760,500206
11-06-20203.523.543.483.50 -0.04 -1.13284,500995
10-06-20203.503.543.463.54 0.04 1.14156,300547
09-06-20203.603.603.503.50 -0.06 -1.69560,6011,969
08-06-20203.583.583.543.56 -0.02 -0.56192,300685
08-06-20203.583.583.543.56 -0.02 -0.56192,300685
05-06-20203.583.603.503.58 0.00 0.00375,8001,333
04-06-20203.563.603.543.58 0.04 1.13211,500753
03-06-20203.523.563.503.54 0.00 0.00226,800801
02-06-20203.523.563.503.54 0.00 0.00226,800801
01-06-20203.523.543.503.54 0.02 0.57232,800818
29-05-20203.523.523.483.52 0.00 0.00354,4001,241
28-05-20203.543.563.503.52 -0.02 -0.56408,1001,440
27-05-20203.503.563.503.54 0.04 1.14321,5001,136
26-05-20203.623.623.503.50 0.00 0.00603,1272,135
25-05-20203.643.643.483.50 -0.02 -0.57492,1001,741
22-05-20203.523.623.503.52 -0.04 -1.12713,7002,530
21-05-20203.423.923.423.56 0.14 4.0911,188,82741,615
20-05-20203.383.483.363.42 0.04 1.18860,6002,936
19-05-20203.283.383.283.38 0.02 0.60305,0001,020
18-05-20203.343.403.323.36 -0.02 -0.59166,300558
15-05-20203.403.403.343.38 -0.02 -0.5979,101266
14-05-20203.503.503.303.40 -0.22 -6.08499,9001,701
13-05-20203.563.683.563.62 0.10 2.84370,7001,349
12-05-20203.583.803.523.52 -0.06 -1.681,502,9895,531
11-05-20203.403.603.383.58 0.18 5.29406,3061,418
08-05-20203.383.403.383.40 0.02 0.5988,900302
07-05-20203.363.463.363.38 -0.40 -10.58398,0041,353
05-05-20203.803.823.743.78 -0.04 -1.05829,2413,130
30-04-20203.763.843.763.82 0.08 2.14481,3891,833
29-04-20203.743.783.703.74 0.04 1.08301,5001,125
28-04-20203.683.703.643.70 0.06 1.65148,300544
27-04-20203.683.703.623.64 0.00 0.00251,139919
24-04-20203.643.703.603.64 0.02 0.55238,400870
23-04-20203.603.863.583.62 0.06 1.692,287,3008,547

แสดง ราคาหุ้น MOONG ย้อนหลัง บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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