MORE 1 ( 0.04 5.41% )

บริษัท ดีเอ็นเอ 2002 จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2563

ราคาหุ้น MORE ย้อนหลัง

แสดง ราคาหุ้น “ MORE “ ย้อนหลัง
บริษัท ดีเอ็นเอ 2002 จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-20200.740.780.720.78 0.04 5.4155,916,15542,195
21-10-20200.770.790.730.74 -0.02 -2.6333,198,30225,192
20-10-20200.780.800.760.76 -0.02 -2.5618,159,70014,156
19-10-20200.810.810.780.78 -0.04 -4.8829,563,80023,341
16-10-20200.830.830.790.82 0.00 0.0030,059,20024,332
15-10-20200.810.880.810.82 0.00 0.0072,967,50561,671
14-10-20200.830.840.800.82 -0.01 -1.2025,392,40020,764
12-10-20200.840.860.830.83 0.00 0.0034,105,40028,731
09-10-20200.850.860.830.83 -0.02 -2.3523,173,20219,425
08-10-20200.850.870.810.85 0.00 0.00268,947,200218,466
07-10-20200.860.880.840.85 -0.01 -1.1655,365,00047,602
06-10-20200.880.910.830.86 0.00 0.00174,347,337153,129
05-10-20200.810.870.810.86 0.05 6.17116,796,60197,949
02-10-20200.690.840.690.81 0.11 15.71133,404,199104,995
01-10-20200.750.750.680.70 -0.04 -5.4163,749,82145,025
30-09-20200.780.790.730.74 -0.04 -5.1359,448,75044,944
29-09-20200.810.810.780.78 -0.02 -2.5015,516,30012,297
28-09-20200.810.820.790.80 0.00 0.0024,800,55819,991
25-09-20200.830.830.800.80 -0.01 -1.2330,297,01024,437
24-09-20200.830.860.810.81 -0.01 -1.22162,951,500132,171
23-09-20200.810.830.810.82 0.02 2.5025,783,30221,125
22-09-20200.830.830.800.80 -0.02 -2.4422,214,60318,116
21-09-20200.790.840.790.82 0.04 5.1344,256,20036,271
18-09-20200.800.800.770.78 -0.02 -2.5032,690,85825,719
17-09-20200.820.830.790.80 -0.02 -2.4432,690,30026,246
16-09-20200.840.840.820.82 -0.02 -2.3824,678,45520,517
15-09-20200.820.860.810.84 0.01 1.2064,193,60254,188
14-09-20200.850.850.780.83 -0.01 -1.1975,706,11061,849
11-09-20200.830.870.750.84 -0.01 -1.18100,386,41082,567
10-09-20200.890.900.850.85 -0.03 -3.4179,536,80169,700
09-09-20200.890.900.880.88 0.00 0.0073,097,14265,045
08-09-20200.920.960.880.88 -0.02 -2.22354,681,046327,139
03-09-20200.900.940.870.90 0.02 2.27213,497,700194,522
02-09-20200.940.940.870.88 -0.08 -8.33187,071,104169,051
01-09-20200.940.960.910.96 0.03 3.23140,512,304131,504
31-08-20200.860.930.860.93 0.08 9.41259,057,626232,906
28-08-20200.850.860.820.85 0.04 4.94140,229,742118,389
27-08-20200.740.830.740.81 0.08 10.96229,281,879182,901
26-08-20200.690.730.680.73 0.04 5.8047,827,72034,203
25-08-20200.710.720.680.69 -0.01 -1.4345,730,57132,026
24-08-20200.710.740.680.70 -0.02 -2.78105,779,42875,166
21-08-20200.720.740.690.72 0.03 4.35154,760,459111,122
20-08-20200.620.690.600.69 0.09 15.00152,312,207100,309
19-08-20200.590.680.570.60 -0.07 -10.45390,641,808239,624
18-08-20200.810.810.670.67 -0.11 -14.10183,016,783135,817
17-08-20200.720.790.720.78 0.09 13.04196,029,816147,965
14-08-20200.670.710.660.69 -0.01 -1.4388,870,20260,744
13-08-20200.700.710.640.70 0.08 12.90247,254,737171,165
11-08-20200.590.620.570.62 0.08 14.81124,759,95075,061
10-08-20200.490.540.480.54 0.07 14.89146,497,40777,627
07-08-20200.460.470.450.47 0.02 4.4427,697,74712,687
06-08-20200.470.480.450.45 -0.01 -2.1736,315,10016,600
05-08-20200.470.490.460.46 0.00 0.0077,317,82136,397
04-08-20200.440.480.410.46 0.02 4.55151,886,71668,611
03-08-20200.420.440.410.44 0.05 12.82104,983,83744,844
31-07-20200.340.390.330.39 0.05 14.71132,205,86250,233
30-07-20200.340.350.330.34 0.00 0.0022,777,8007,729
29-07-20200.360.360.340.34 -0.02 -5.5623,592,3078,240
24-07-20200.350.360.340.36 0.01 2.8619,398,3006,793
23-07-20200.360.360.350.35 0.00 0.008,296,9002,904
22-07-20200.360.360.350.35 0.00 0.0016,905,8005,952
21-07-20200.350.360.350.35 0.00 0.0016,741,8005,871
20-07-20200.350.360.340.35 0.00 0.0047,197,50016,443
17-07-20200.360.360.350.35 -0.01 -2.7822,678,5008,114
16-07-20200.360.360.350.36 0.01 2.8617,519,5006,220
15-07-20200.360.370.350.35 0.00 0.0036,960,33013,256
14-07-20200.340.360.340.35 0.00 0.0029,175,33010,169
13-07-20200.360.370.350.35 0.00 0.0031,413,60011,197
10-07-20200.350.360.350.35 -0.01 -2.7812,658,2004,484
09-07-20200.360.360.350.36 0.01 2.8614,384,6005,138
08-07-20200.360.370.350.35 0.00 0.0019,387,5006,964
07-07-20200.360.370.350.35 0.00 0.0039,997,30114,495
03-07-20200.350.360.340.35 -0.01 -2.7813,708,6004,806
03-07-20200.350.360.340.35 -0.01 -2.7813,708,6004,806
02-07-20200.350.360.340.36 0.02 5.8814,370,4005,038
02-07-20200.350.360.340.36 0.02 5.8814,370,4005,038
01-07-20200.350.360.340.34 -0.01 -2.8632,487,90011,269
01-07-20200.350.360.340.34 -0.01 -2.8632,487,90011,269
30-06-20200.350.360.340.35 0.01 2.9439,310,50013,887
29-06-20200.360.360.330.34 -0.02 -5.5639,380,90513,440
26-06-20200.370.380.360.36 -0.01 -2.7032,896,10012,017
25-06-20200.360.370.360.37 0.00 0.0017,585,2006,370
24-06-20200.360.390.350.37 0.02 5.71124,650,52046,570
23-06-20200.320.350.310.35 0.04 12.9075,601,14925,766
22-06-20200.350.350.310.31 -0.04 -11.4397,479,40031,488
19-06-20200.360.360.330.35 -0.01 -2.7860,083,26220,596
18-06-20200.370.370.350.36 -0.01 -2.7050,957,50018,256
17-06-20200.370.380.360.37 0.00 0.0011,208,1304,150
17-06-20200.370.380.360.37 0.00 0.0011,208,1304,150
16-06-20200.370.380.360.37 0.01 2.7827,531,70010,193
15-06-20200.390.390.350.36 -0.03 -7.6948,659,40217,890
12-06-20200.370.390.350.39 0.01 2.6355,012,06220,560
11-06-20200.360.400.350.38 0.03 8.57149,753,14856,924
10-06-20200.320.350.320.35 0.04 12.90124,420,34742,297
09-06-20200.270.310.270.31 0.04 14.81130,588,69239,028
08-06-20200.260.280.260.27 0.02 8.0080,888,30121,828
05-06-20200.240.260.240.25 0.01 4.1716,752,8004,186
04-06-20200.250.250.230.24 -0.01 -4.0012,402,2002,988
03-06-20200.240.250.240.25 0.01 4.175,418,2121,314
02-06-20200.240.250.240.25 0.01 4.175,418,2121,314
01-06-20200.240.250.230.24 0.01 4.3526,009,1006,204
29-05-20200.230.240.230.23 0.00 0.003,202,100749
28-05-20200.250.250.230.23 -0.02 -8.0015,257,8013,616
27-05-20200.230.250.230.25 0.03 13.6440,640,1429,689
26-05-20200.230.230.220.22 -0.01 -4.352,987,030662
25-05-20200.230.230.220.23 0.00 0.003,234,000738
22-05-20200.230.230.210.23 0.01 4.555,205,6001,152
21-05-20200.230.230.220.22 0.00 0.007,151,1001,595
20-05-20200.210.230.210.22 0.01 4.768,559,1041,884
19-05-20200.220.220.210.21 0.00 0.006,384,2001,351
18-05-20200.210.220.210.21 -0.01 -4.557,606,3501,624
15-05-20200.220.230.220.22 -0.01 -4.353,468,503764
14-05-20200.230.230.210.23 0.00 0.0017,364,6003,835
13-05-20200.230.240.220.23 0.00 0.003,545,350815
12-05-20200.220.240.220.23 -0.01 -4.178,404,0551,895
11-05-20200.240.240.230.24 0.00 0.008,417,7001,952
08-05-20200.240.240.230.24 0.01 4.3512,161,7002,803
07-05-20200.240.250.230.23 -0.01 -4.1725,792,3006,017
05-05-20200.230.240.220.24 0.01 4.3510,946,1022,533
30-04-20200.230.240.230.23 0.01 4.5530,888,6007,180
29-04-20200.220.230.210.22 0.00 0.0012,261,4002,716
28-04-20200.230.250.220.22 -0.02 -8.3381,031,78318,753
27-04-20200.220.240.220.24 0.03 14.2991,501,25021,606
24-04-20200.190.210.190.21 0.02 10.5382,382,88016,750
23-04-20200.190.200.190.19 -0.03 -13.64209,516,22040,154
22-04-20200.220.220.220.22 -0.03 -12.0048,542,80010,679
21-04-20200.280.280.250.25 -0.04 -13.7926,238,8006,861
20-04-20200.290.290.270.29 0.00 0.0015,280,6004,259
17-04-20200.280.290.260.29 0.02 7.4116,654,7034,544
16-04-20200.270.280.260.27 -0.01 -3.5710,033,0012,678
15-04-20200.280.280.270.28 -0.01 -3.453,566,800996
14-04-20200.290.300.270.29 0.00 0.0013,221,1023,766
13-04-20200.280.290.270.29 0.02 7.413,241,200915
10-04-20200.260.280.260.27 0.01 3.8512,393,9093,329
09-04-20200.240.260.240.26 0.02 8.338,548,3002,140
08-04-20200.230.240.220.24 0.01 4.355,170,6001,205
07-04-20200.220.230.210.23 0.01 4.559,613,3002,108
03-04-20200.200.220.190.22 0.01 4.7612,272,1632,539
02-04-20200.210.220.200.21 0.00 0.0021,630,3404,437
01-04-20200.230.230.210.21 -0.02 -8.7012,351,8002,740
31-03-20200.220.240.220.23 0.01 4.5525,644,4095,878
30-03-20200.240.240.220.22 -0.02 -8.3313,401,6002,964
27-03-20200.260.270.230.24 -0.01 -4.0022,564,8005,539
26-03-20200.250.270.250.25 0.00 0.009,997,7102,576
25-03-20200.250.270.240.25 0.01 4.179,922,7002,515
24-03-20200.290.290.240.24 -0.04 -14.2914,739,9003,825
23-03-20200.300.310.280.28 -0.03 -9.6817,361,0005,050
20-03-20200.310.330.300.31 0.01 3.3325,397,7037,950
19-03-20200.310.310.290.30 -0.02 -6.2526,025,2007,862
18-03-20200.320.330.300.32 0.01 3.2330,432,4009,452
17-03-20200.320.340.310.31 -0.03 -8.8219,605,2006,305
16-03-20200.350.350.310.34 -0.02 -5.5630,398,10010,004
13-03-20200.340.370.280.35 -0.01 -2.7877,185,90026,363
12-03-20200.380.380.350.36 -0.04 -10.0047,964,10017,608
11-03-20200.430.430.370.40 -0.02 -4.7689,270,90134,907
10-03-20200.410.440.410.42 -0.01 -2.3341,590,80017,564
09-03-20200.450.490.420.43 -0.01 -2.27153,022,67769,741
06-03-20200.370.440.370.44 0.07 18.92107,453,45744,866
05-03-20200.370.380.360.37 0.00 0.0015,444,6005,716
04-03-20200.380.380.370.37 0.00 0.0015,872,9005,924
03-03-20200.370.390.360.37 0.01 2.7844,352,40016,726
02-03-20200.350.370.330.36 0.02 5.8830,705,10410,874
28-02-20200.360.360.340.34 -0.02 -5.5612,775,2004,432
27-02-20200.340.360.340.36 0.01 2.8618,371,8006,473
26-02-20200.370.380.330.35 -0.03 -7.8936,176,34712,736
25-02-20200.380.380.360.38 0.01 2.7017,214,4046,432
24-02-20200.380.390.370.37 0.00 0.0025,595,0009,720
21-02-20200.370.380.370.37 -0.01 -2.6310,911,1004,056
20-02-20200.380.380.370.38 0.01 2.704,725,4121,780
19-02-20200.380.380.360.37 -0.01 -2.637,477,0002,779
18-02-20200.370.380.370.38 0.01 2.702,785,7001,035
17-02-20200.380.390.360.37 -0.01 -2.6342,566,30015,843
14-02-20200.380.410.370.38 0.01 2.7041,369,10016,077
13-02-20200.380.380.360.37 0.00 0.003,175,3001,175
12-02-20200.380.380.360.37 0.00 0.008,928,0003,303
11-02-20200.370.380.370.37 0.00 0.001,943,200720
07-02-20200.380.390.370.37 -0.02 -5.1313,657,6005,213
06-02-20200.370.390.370.39 0.01 2.6318,718,5007,120
05-02-20200.340.380.340.38 0.04 11.7622,992,7008,416
04-02-20200.340.350.340.34 0.00 0.002,356,800803
03-02-20200.350.350.330.34 -0.01 -2.869,113,6003,094

แสดง ราคาหุ้น MORE ย้อนหลัง บริษัท ดีเอ็นเอ 2002 จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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