-->

MOONG 4 ( 0.02 0.46% )

บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ MOONG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20194.404.404.384.40 0.02 0.4682,400362
10-10-20194.384.384.364.38 0.00 0.0056,500247
09-10-20194.364.384.364.38 0.02 0.4659,500260
08-10-20194.364.424.364.36 0.00 0.0016,10071
07-10-20194.384.384.364.36 -0.02 -0.4684,300369
04-10-20194.384.404.364.38 -0.02 -0.4539,200171
03-10-20194.384.404.364.40 0.00 0.0052,300230
02-10-20194.404.424.384.40 0.00 0.0026,100115
01-10-20194.404.404.364.40 0.00 0.00149,900655
30-09-20194.404.404.364.40 0.00 0.0051,300225
27-09-20194.364.424.364.40 0.00 0.0089,900395
26-09-20194.424.444.404.40 -0.02 -0.4563,300280
25-09-20194.404.424.364.42 0.00 0.0052,700231
24-09-20194.404.444.404.42 0.00 0.0028,200124
23-09-20194.424.464.364.42 0.00 0.0078,600345
20-09-20194.484.484.384.42 -0.04 -0.90218,800968
19-09-20194.444.484.444.46 0.02 0.45142,700634
18-09-20194.504.524.444.44 -0.04 -0.89137,300612
17-09-20194.524.524.484.48 -0.04 -0.88117,600529
16-09-20194.504.524.484.52 0.00 0.0081,700368
13-09-20194.504.524.484.52 0.02 0.4460,400272
12-09-20194.564.564.504.50 -0.02 -0.44108,501490
11-09-20194.504.544.504.52 0.00 0.00117,000528
10-09-20194.524.544.524.52 0.02 0.4466,900302
09-09-20194.564.564.504.50 -0.02 -0.44197,800896
06-09-20194.524.584.524.52 0.00 0.00109,001496
05-09-20194.564.564.504.52 -0.02 -0.44159,001718
04-09-20194.544.664.544.54 -0.02 -0.44699,8013,218
03-09-20194.504.584.504.56 0.06 1.33320,5001,457
02-09-20194.584.584.504.50 -0.08 -1.75285,8001,289
30-08-20194.604.624.564.58 -0.04 -0.87276,2001,265
29-08-20194.664.664.604.62 -0.02 -0.43236,0001,087
28-08-20194.644.664.644.64 -0.02 -0.43113,600527
27-08-20194.704.704.664.66 -0.02 -0.4328,500133
26-08-20194.624.704.624.68 -0.08 -1.6893,700438
23-08-20194.784.784.744.76 0.00 0.00116,301553
22-08-20194.784.784.744.76 -0.02 -0.42181,283863
21-08-20194.764.824.764.78 0.02 0.42332,3851,587
20-08-20194.744.864.744.76 0.04 0.851,114,9205,347
19-08-20194.484.844.464.72 0.24 5.361,301,8606,136
16-08-20194.464.504.444.48 0.04 0.9077,100345
15-08-20194.464.464.404.44 -0.04 -0.89538,8002,381
14-08-20194.544.544.464.48 0.00 0.00216,700976
13-08-20194.584.584.444.48 -0.04 -0.88384,4001,731
09-08-20194.764.764.524.52 -0.24 -5.042,275,96210,545
08-08-20194.704.904.684.76 -0.54 -10.195,004,20023,855
07-08-20195.405.455.305.30 -0.10 -1.85234,2001,258
06-08-20195.455.505.305.40 -0.10 -1.82820,1904,406
05-08-20195.455.555.405.50 0.05 0.92150,800829
02-08-20195.455.455.355.45 -0.05 -0.91348,5001,886
01-08-20195.505.555.455.50 0.00 0.00198,7001,087
31-07-20195.505.555.455.50 0.00 0.00297,1001,630
30-07-20195.655.655.505.50 -0.10 -1.79163,400910
26-07-20195.705.705.555.60 -0.10 -1.75278,6001,565
25-07-20195.755.805.705.70 -0.05 -0.87285,2001,628
24-07-20195.755.805.755.75 0.00 0.00168,104967
23-07-20195.805.805.755.75 -0.05 -0.86758,4004,375
22-07-20195.805.805.755.80 0.00 0.00388,8012,253
19-07-20195.755.805.705.80 0.05 0.87377,1002,171
18-07-20195.755.855.755.75 0.00 0.00368,4262,128
17-07-20195.755.805.705.75 0.05 0.88599,3023,439
15-07-20195.705.805.705.70 0.00 0.00207,7421,190
12-07-20195.755.805.705.70 0.00 0.00476,6142,720
11-07-20195.905.905.705.70 0.00 0.001,194,4036,927
10-07-20195.555.755.505.70 0.15 2.701,954,60011,080
09-07-20195.705.705.555.55 -0.10 -1.77648,9003,652
08-07-20195.655.705.605.65 0.00 0.00524,0852,970
05-07-20195.706.005.655.65 0.20 3.677,169,72841,695
04-07-20195.355.455.305.45 0.15 2.83815,0004,407
03-07-20195.305.355.305.30 0.00 0.00189,8001,013
02-07-20195.305.355.305.30 0.00 0.00389,8012,074
01-07-20195.305.355.255.30 0.00 0.00194,3011,030
28-06-20195.305.355.255.30 -0.05 -0.93306,7001,615
27-06-20195.305.355.255.35 0.10 1.90235,9001,252
26-06-20195.455.455.205.25 -0.20 -3.671,174,1156,232
25-06-20195.355.455.305.45 0.15 2.83978,5005,249
24-06-20195.405.405.305.30 -0.05 -0.93670,4003,558
21-06-20195.405.505.355.35 0.00 0.001,458,5197,835
20-06-20195.405.455.305.35 -0.05 -0.93624,2023,356
19-06-20195.405.405.355.40 -0.05 -0.92394,7302,119
18-06-20195.455.455.405.45 0.00 0.00110,400597
17-06-20195.505.505.405.45 0.00 0.00221,8201,202
14-06-20195.455.505.405.45 0.00 0.0069,504380
13-06-20195.455.505.405.45 -0.05 -0.9152,304285
12-06-20195.505.505.405.50 0.00 0.00528,7002,882
11-06-20195.505.555.455.50 0.05 0.92391,2442,161
10-06-20195.405.555.355.45 0.10 1.871,063,2435,798
07-06-20195.355.355.305.35 0.00 0.00475,6012,537
06-06-20195.355.355.305.35 0.05 0.94217,3181,153
05-06-20195.305.355.255.30 0.00 0.00405,1052,147
04-06-20195.405.405.305.30 -0.10 -1.85444,1002,363
31-05-20195.405.405.305.40 0.05 0.93283,8001,523
30-05-20195.405.405.355.35 0.00 0.00170,100912
29-05-20195.455.455.355.35 -0.05 -0.93279,1011,502
28-05-20195.455.455.405.40 0.00 0.00303,7001,650
27-05-20195.505.505.355.40 -0.10 -1.82315,6001,707
24-05-20195.455.555.405.50 0.05 0.92412,9002,262
23-05-20195.455.505.455.45 0.05 0.93166,900911
22-05-20195.405.505.405.40 0.05 0.93489,4002,659
21-05-20195.405.455.355.35 -0.10 -1.83196,4001,055
17-05-20195.505.505.405.45 -0.05 -0.91199,4001,081
16-05-20195.555.555.305.50 -0.05 -0.90583,7013,142
15-05-20195.655.655.505.55 -0.05 -0.89120,700666
14-05-20195.505.605.505.60 0.10 1.8296,797539
13-05-20195.705.705.505.50 -0.15 -2.65273,8611,528
10-05-20195.605.705.605.65 0.05 0.89590,0193,339
09-05-20195.805.805.505.60 -0.65 -10.404,356,80024,502
08-05-20196.256.306.256.25 -0.05 -0.7930,000188
07-05-20196.356.356.256.30 0.00 0.0019,300121
06-05-20196.356.356.256.30 0.00 0.0038,102240
03-05-20196.356.356.256.30 0.00 0.0038,102240
02-05-20196.256.356.206.30 0.10 1.6195,700601
30-04-20196.206.306.156.20 -0.05 -0.8099,400619
29-04-20196.256.306.206.25 -0.15 -2.34121,400757
26-04-20196.406.406.306.40 0.00 0.00124,101790
25-04-20196.406.406.356.40 0.00 0.0039,700252
24-04-20196.356.406.306.40 0.10 1.59113,420720
23-04-20196.356.456.306.30 -0.15 -2.33298,8001,897
22-04-20196.456.506.406.45 0.05 0.78169,2191,091
19-04-20196.306.456.306.40 0.10 1.59226,6001,443
18-04-20196.206.306.206.30 0.05 0.8085,000533
17-04-20196.206.306.206.25 0.05 0.81150,501936
12-04-20196.206.256.206.20 -0.05 -0.8011,70073
11-04-20196.206.256.156.25 0.10 1.6322,800142
10-04-20196.256.256.156.15 -0.10 -1.6030,800190
09-04-20196.206.256.206.25 0.05 0.8186,201534
05-04-20196.256.306.156.20 -0.05 -0.80131,300814
04-04-20196.256.306.206.25 0.00 0.0038,400240
03-04-20196.256.256.206.25 0.05 0.8148,700304
02-04-20196.206.256.156.20 0.00 0.0059,420369
01-04-20196.106.256.106.20 0.05 0.8170,300436
29-03-20196.206.206.156.15 -0.05 -0.81111,000684
28-03-20196.206.206.156.20 0.05 0.8113,40083
27-03-20196.206.206.056.15 -0.05 -0.81104,901642
26-03-20196.206.206.156.20 0.00 0.0060,500375
25-03-20196.206.306.156.20 -0.05 -0.8059,900371
22-03-20196.256.306.256.25 0.05 0.8133,300208
21-03-20196.306.306.206.20 -0.05 -0.80203,2001,264
20-03-20196.306.356.206.25 -0.05 -0.79230,5001,443
19-03-20196.256.306.206.30 0.10 1.61154,200962
18-03-20196.356.406.206.20 -0.15 -2.36326,1102,036
15-03-20196.306.406.306.35 0.10 1.60486,6013,080
14-03-20196.306.306.256.25 -0.05 -0.79238,3001,494
13-03-20196.206.456.156.30 0.20 3.281,213,4017,656
12-03-20196.056.206.006.10 0.10 1.67510,6003,127
11-03-20196.056.055.956.00 0.00 0.00132,000792
08-03-20196.006.055.956.00 0.00 0.0063,501379
07-03-20195.956.005.956.00 0.05 0.84190,5001,141
06-03-20196.006.105.955.95 -0.10 -1.65353,1002,122
05-03-20196.006.105.956.05 0.10 1.68297,8001,796
04-03-20195.956.005.955.95 0.00 0.00162,900971
01-03-20196.106.105.905.95 -0.10 -1.65543,0103,258
28-02-20195.106.355.106.05 -0.85 -12.322,210,10112,968
27-02-20196.957.106.906.90 -0.10 -1.43494,5003,463
26-02-20197.107.106.807.00 -0.10 -1.41505,0003,513
25-02-20196.907.106.907.10 0.15 2.16654,4204,589
22-02-20196.906.956.906.95 0.00 0.00143,600994
21-02-20197.007.056.906.95 -0.05 -0.71165,6001,155
20-02-20197.007.006.957.00 0.00 0.00269,1001,884
18-02-20196.857.006.857.00 0.10 1.45152,5001,055
15-02-20196.906.956.856.90 -0.05 -0.72515,2013,561
14-02-20196.856.956.806.95 0.15 2.21284,4001,954
13-02-20196.606.956.606.80 0.20 3.031,067,8337,300
12-02-20196.556.656.506.60 0.05 0.76260,5011,711
11-02-20196.556.606.456.55 0.05 0.77447,4002,916
08-02-20196.406.556.356.50 0.05 0.78145,426940
07-02-20196.656.656.406.45 -0.10 -1.53615,2004,024
06-02-20196.406.656.356.55 0.20 3.15756,8114,969
05-02-20196.256.406.206.35 0.15 2.42404,7002,557
04-02-20196.256.306.206.20 0.00 0.00158,200985
01-02-20196.256.306.206.20 0.00 0.00167,1001,040
31-01-20196.256.356.206.20 0.00 0.00237,4001,484
30-01-20196.106.206.106.20 0.10 1.64322,7001,994
29-01-20196.056.156.056.10 0.00 0.00194,6001,183
28-01-20196.106.156.006.10 0.10 1.67402,5012,446
25-01-20196.056.106.006.00 -0.05 -0.83292,0021,763
24-01-20195.906.205.906.05 0.15 2.541,080,7026,555
23-01-20195.856.005.855.90 0.05 0.85500,6002,951
22-01-20195.805.855.755.85 0.05 0.86288,8001,674
21-01-20196.206.205.705.80 -0.45 -7.202,163,90012,841
18-01-20196.256.306.256.30 0.10 1.6186,500544

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

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