MOONG 5 ( -0.02 -0.40% )

บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น MOONG ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-20214.984.984.884.96 -0.02 -0.40118,800585
18-10-20214.925.004.924.98 0.04 0.8146,100229
15-10-20215.005.004.944.94 -0.04 -0.8025,500127
14-10-20214.985.004.944.98 0.06 1.2210,80654
13-10-20214.985.004.924.92 -0.08 -1.6048,801242
12-10-20214.985.004.924.92 -0.08 -1.6048,801242
11-10-20215.005.004.925.00 0.04 0.8116,00279
08-10-20214.985.004.924.96 -0.04 -0.8025,502126
07-10-20214.985.004.905.00 0.02 0.4037,030183
06-10-20214.944.984.904.98 -0.02 -0.4048,203237
05-10-20215.005.004.945.00 0.00 0.009004
04-10-20214.905.004.905.00 0.06 1.2121,615106
01-10-20214.905.004.904.94 0.02 0.4150,500248
30-09-20215.005.054.924.92 -0.04 -0.8112,90064
29-09-20215.055.054.964.96 -0.04 -0.8024,103120
28-09-20215.055.054.965.00 0.04 0.819,10245
27-09-20214.964.984.924.96 0.06 1.2259,800296
23-09-20215.005.104.904.90 -0.15 -2.97130,100644
22-09-20215.055.055.005.05 0.05 1.0077,000386
21-09-20215.005.055.005.00 -0.05 -0.99129,625651
20-09-20215.155.155.005.05 -0.05 -0.98112,201574
17-09-20215.105.104.985.10 0.00 0.0052,831266
16-09-20215.205.205.105.10 -0.05 -0.9788,201451
15-09-20215.105.155.055.15 0.05 0.98304,9351,553
14-09-20215.105.155.005.10 0.05 0.99371,7521,884
13-09-20215.005.054.945.05 0.09 1.8182,141409
10-09-20215.105.104.964.96 -0.04 -0.8050,902255
09-09-20215.005.205.005.00 0.00 0.0018,02191
08-09-20214.985.004.985.00 0.02 0.4058,144290
07-09-20214.965.004.944.98 0.02 0.40323,1001,609
06-09-20214.964.964.944.96 0.00 0.0039,290195
03-09-20214.984.984.924.96 0.00 0.0071,900355
02-09-20214.984.984.944.96 0.02 0.4028,400141
01-09-20214.924.984.904.94 0.02 0.41129,500637
31-08-20214.964.964.884.92 -0.04 -0.81186,569919
30-08-20214.985.004.944.96 -0.02 -0.40120,503599
27-08-20215.005.004.984.98 0.00 0.0041,307206
26-08-20214.984.984.944.98 0.04 0.8143,700217
25-08-20215.055.104.944.94 -0.06 -1.20184,104921
24-08-20214.965.104.965.00 0.10 2.04359,9771,803
23-08-20214.904.924.864.90 0.00 0.0057,214280
20-08-20214.884.924.844.90 0.06 1.24100,600492
19-08-20214.804.864.804.84 0.04 0.8340,800198
18-08-20214.764.804.704.80 0.04 0.8430,390144
17-08-20214.724.844.704.76 0.02 0.42100,117474
16-08-20214.704.804.504.74 -0.02 -0.42254,0001,191
13-08-20214.984.984.764.76 -0.18 -3.64312,6501,534
11-08-20214.965.004.944.94 -0.06 -1.20151,902755
10-08-20214.985.004.985.00 0.02 0.40102,300510
09-08-20214.985.004.984.98 0.00 0.0069,501346
06-08-20214.944.984.944.98 0.00 0.0034,700172
05-08-20215.005.004.964.98 0.04 0.8122,190110
04-08-20214.945.004.944.94 -0.04 -0.8069,375344
03-08-20214.944.984.944.98 0.02 0.4053,900267
02-08-20214.945.054.944.96 0.02 0.4043,300215
30-07-20215.055.054.944.94 -0.06 -1.2079,900397
29-07-20215.005.004.945.00 0.02 0.40144,905722
27-07-20215.055.104.984.98 -0.07 -1.39184,700926
23-07-20215.105.105.005.05 -0.05 -0.9859,212298
22-07-20215.055.105.005.10 0.05 0.9978,001393
21-07-20215.055.105.055.05 0.05 1.0016,91185
20-07-20215.005.105.005.00 -0.05 -0.99205,0061,033
20-07-20215.005.105.005.00 -0.05 -0.99205,0061,033
19-07-20215.005.104.985.05 -0.05 -0.98158,800800
16-07-20215.105.105.055.10 0.00 0.0059,500302
15-07-20215.105.105.055.10 0.00 0.0076,300388
14-07-20215.105.105.055.10 0.00 0.0036,800186
13-07-20214.985.104.985.10 0.10 2.0067,000338
12-07-20215.055.105.005.00 -0.05 -0.9956,000282
09-07-20215.005.054.945.05 0.09 1.81230,2001,149
08-07-20215.055.104.964.96 -0.09 -1.78407,7002,045
07-07-20215.355.455.055.05 -0.30 -5.612,597,34013,879
06-07-20215.055.355.055.35 0.35 7.00602,3743,133
05-07-20215.055.105.005.00 -0.10 -1.96296,6001,493
02-07-20215.155.155.055.10 -0.05 -0.9787,809448
01-07-20215.155.155.055.15 0.05 0.9873,051373
30-06-20215.155.155.105.10 0.00 0.0090,712463
29-06-20215.055.155.055.10 0.05 0.9982,404420
28-06-20215.055.105.055.05 -0.05 -0.98203,0011,027
25-06-20215.055.155.055.10 0.00 0.00335,0001,703
24-06-20215.105.155.005.10 -0.10 -1.92608,9013,098
23-06-20215.205.255.105.20 0.05 0.97201,6011,044
22-06-20215.205.205.055.15 -0.05 -0.96314,7001,616
21-06-20215.155.255.105.20 0.00 0.00262,4001,350
18-06-20215.255.305.155.20 -0.10 -1.89325,0001,689
17-06-20215.305.305.255.30 0.00 0.00233,0011,224
16-06-20215.205.355.205.30 0.10 1.9297,500513
15-06-20215.255.355.205.20 -0.05 -0.95201,6001,060
14-06-20215.305.405.255.25 -0.10 -1.87184,401972
11-06-20215.255.355.255.35 0.10 1.90120,400637
10-06-20215.305.355.255.25 -0.10 -1.87246,3101,304
09-06-20215.455.455.305.35 -0.10 -1.83371,1581,991
08-06-20215.455.505.405.45 0.05 0.93327,3201,781
07-06-20215.555.555.405.40 -0.05 -0.92433,5252,361
04-06-20215.555.555.355.45 0.05 0.93759,2324,120
02-06-20215.605.605.355.40 -0.10 -1.82471,8202,555
01-06-20215.505.605.355.50 0.10 1.851,096,4345,999
31-05-20215.305.655.305.40 0.25 4.852,492,15113,641
28-05-20215.255.305.155.15 -0.05 -0.96181,032948
27-05-20215.255.305.205.20 0.05 0.97222,2011,168
25-05-20215.105.305.105.15 0.05 0.98280,7101,464
24-05-20215.155.205.055.10 0.00 0.00313,1611,606
21-05-20215.405.405.105.10 -0.10 -1.92767,2073,977
20-05-20215.505.755.205.20 -0.20 -3.703,041,16616,742
19-05-20215.105.405.055.40 0.35 6.931,782,7209,468
18-05-20215.205.205.055.05 -0.05 -0.98234,5001,200
17-05-20215.055.205.005.10 0.05 0.99445,7002,284
14-05-20215.155.155.005.05 0.00 0.00265,5011,350
13-05-20215.105.154.985.05 -0.10 -1.94775,1463,928
12-05-20215.155.255.055.15 0.21 4.251,055,6605,446
11-05-20214.925.004.864.94 -0.06 -1.20491,8052,430
10-05-20215.005.054.985.00 0.00 0.00296,2981,485
07-05-20215.055.155.005.00 -0.20 -3.85587,1542,959
06-05-20215.205.255.155.20 0.05 0.97248,8251,292
05-05-20215.205.255.155.15 -0.05 -0.96442,9842,300
30-04-20215.205.255.155.20 0.00 0.00278,1761,444
29-04-20215.205.205.105.20 0.00 0.00178,200921
28-04-20215.205.205.155.20 0.15 2.97204,9521,057
27-04-20215.055.205.055.05 -0.15 -2.88427,5312,180
26-04-20215.255.255.155.20 0.00 0.00165,549860
23-04-20215.205.255.205.20 0.00 0.00405,3072,113
22-04-20215.305.305.205.20 -0.05 -0.95233,2121,221
21-04-20215.205.305.205.25 0.05 0.96294,8031,549
20-04-20215.355.355.205.20 -0.10 -1.89427,6582,251
19-04-20215.155.305.105.30 0.20 3.92332,1341,732
16-04-20215.105.205.005.10 -0.15 -2.861,370,1196,945
12-04-20215.305.405.255.25 -0.10 -1.871,075,8425,694
09-04-20215.405.455.305.35 -0.05 -0.93951,4065,104
08-04-20215.455.455.355.40 0.00 0.00575,4203,100
07-04-20215.305.505.205.40 -0.15 -2.702,086,42211,229
06-04-20215.355.655.355.55 0.30 5.715,428,60329,760
05-04-20215.355.655.355.55 0.30 5.715,428,60329,760
02-04-20215.055.305.005.25 0.45 9.389,303,76848,087
01-04-20214.724.824.724.80 0.08 1.69343,9781,642
31-03-20214.724.784.684.72 -0.02 -0.42577,3832,722
30-03-20214.824.824.704.74 -0.06 -1.25533,1002,523
29-03-20214.884.904.724.80 -0.06 -1.23689,4003,323
26-03-20214.884.964.804.86 0.00 0.00503,5352,439
25-03-20214.864.984.844.86 0.00 0.00952,9694,679
24-03-20214.905.004.844.86 -0.14 -2.801,998,4049,811
23-03-20214.625.354.625.00 0.42 9.1711,099,13656,183
22-03-20214.364.584.264.58 0.28 6.511,715,0007,593
19-03-20214.364.364.284.30 -0.04 -0.92157,708679
19-03-20214.364.364.284.30 -0.04 -0.92157,708679
18-03-20214.284.444.224.34 0.04 0.93483,3102,109
17-03-20214.284.324.244.30 0.00 0.0040,901175
16-03-20214.364.364.284.30 -0.04 -0.92128,830554
15-03-20214.324.344.284.34 0.02 0.4660,601261
12-03-20214.424.464.324.32 -0.08 -1.821,876,7308,296
11-03-20214.364.424.204.40 0.20 4.762,181,3879,524
10-03-20214.124.224.124.20 0.10 2.44308,0491,287
09-03-20214.104.124.084.10 0.00 0.0025,500105
08-03-20214.104.124.084.10 0.00 0.00119,800490
05-03-20214.084.104.064.10 0.02 0.4994,101385
04-03-20214.104.124.064.08 -0.02 -0.49152,700624
03-03-20214.064.104.064.10 0.04 0.99174,300711
02-03-20214.044.084.044.06 -0.04 -0.9886,339350
01-03-20214.084.104.084.10 0.02 0.4991,628374
25-02-20214.104.104.064.08 0.00 0.00101,701415
24-02-20214.084.144.084.08 -0.06 -1.4570,935291
23-02-20214.144.204.084.14 0.00 0.00124,700514
22-02-20214.204.204.144.14 -0.06 -1.43102,557427
19-02-20214.204.204.164.20 0.00 0.0098,800411
18-02-20214.204.244.164.20 0.04 0.96301,3641,266
17-02-20214.144.164.104.16 0.02 0.4856,632234
16-02-20214.144.144.104.14 0.00 0.0095,121393
15-02-20214.064.184.064.14 0.04 0.98136,800563
11-02-20214.104.124.044.10 0.04 0.9992,811378
10-02-20214.124.124.044.06 -0.06 -1.46272,0071,109
09-02-20214.064.124.064.12 0.04 0.98103,200423
08-02-20214.104.163.984.08 -0.02 -0.49268,8771,093
05-02-20214.104.124.084.10 0.00 0.0034,800143
04-02-20214.104.124.104.10 -0.02 -0.4913,30055
03-02-20214.084.124.064.12 0.04 0.9849,400202
02-02-20214.104.104.084.08 0.00 0.0027,001111
01-02-20214.104.124.084.08 -0.04 -0.9729,601121
29-01-20214.104.124.084.12 0.02 0.4955,002225
28-01-20214.124.124.084.10 -0.02 -0.4965,900271
27-01-20214.104.124.084.12 0.02 0.4965,616270
26-01-20214.084.104.044.10 0.02 0.4920,63184
25-01-20214.064.144.064.08 0.00 0.0035,764146

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

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