MSC 6 ( 0.20 3.23% )

บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น MSC ย้อนหลัง

แสดง ราคาหุ้น “ MSC “ ย้อนหลัง
บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20216.206.456.006.40 0.20 3.23168,3291,039
03-03-20216.156.256.156.20 0.05 0.8162,000384
02-03-20216.156.156.006.15 0.00 0.00215,9841,311
01-03-20216.006.155.806.15 0.00 0.00548,3403,275
25-02-20216.256.306.106.15 -0.10 -1.60242,3111,505
24-02-20216.306.356.206.25 -0.10 -1.57301,0051,886
23-02-20216.556.556.256.35 -0.35 -5.22754,9254,796
22-02-20216.756.756.656.70 0.00 0.0044,810300
19-02-20216.656.756.656.70 -0.05 -0.7438,441257
18-02-20216.706.756.656.75 0.05 0.7551,302343
17-02-20216.706.756.656.70 0.00 0.0051,200343
16-02-20216.656.706.606.70 0.05 0.7556,556376
15-02-20216.706.706.606.65 -0.05 -0.75107,842714
11-02-20216.706.706.606.70 0.00 0.0038,720258
10-02-20216.656.756.656.70 0.05 0.7558,347389
09-02-20216.706.756.656.65 -0.05 -0.7578,940529
08-02-20216.706.756.656.70 0.00 0.0030,201202
05-02-20216.606.706.606.70 0.10 1.5236,162240
04-02-20216.756.756.606.60 -0.10 -1.4938,457256
03-02-20216.756.756.656.70 0.10 1.5250,720340
02-02-20216.606.656.606.60 0.00 0.0013,04786
01-02-20216.606.656.556.60 -0.05 -0.7523,300154
29-01-20216.756.756.656.65 -0.05 -0.7552,200349
28-01-20216.706.756.456.70 0.10 1.52136,214899
27-01-20216.656.656.606.60 -0.05 -0.759,20061
26-01-20216.706.706.606.65 -0.05 -0.7559,211394
25-01-20216.756.756.606.70 0.00 0.0099,104658
22-01-20216.756.806.656.70 0.05 0.7553,220356
21-01-20216.806.856.656.65 0.00 0.00518,8303,516
20-01-20216.556.806.556.65 0.15 2.31370,3122,479
19-01-20216.456.506.406.50 0.10 1.56172,6001,113
18-01-20216.406.406.356.40 0.00 0.0013,70188
15-01-20216.406.456.356.40 -0.05 -0.7824,700158
14-01-20216.506.506.356.45 -0.05 -0.7789,951579
13-01-20216.456.506.456.50 0.10 1.5646,589301
12-01-20216.456.456.356.40 -0.05 -0.7878,000498
11-01-20216.506.506.356.45 0.05 0.7892,508592
08-01-20216.356.456.356.40 0.00 0.0026,906172
07-01-20216.356.406.306.40 0.10 1.5922,600144
06-01-20216.356.356.256.30 0.05 0.8024,000150
05-01-20216.306.306.256.25 -0.05 -0.7919,413122
04-01-20216.306.306.256.30 0.10 1.6145,405284
30-12-20206.256.256.106.20 0.00 0.0043,500267
29-12-20206.156.256.156.20 0.00 0.0040,904252
28-12-20206.306.306.206.20 -0.10 -1.5923,110144
25-12-20206.306.406.206.30 0.00 0.0089,526562
24-12-20206.306.406.206.30 0.05 0.80125,400788
23-12-20206.156.306.156.25 -0.05 -0.7960,500376
22-12-20206.306.355.956.30 0.00 0.0052,500326
21-12-20206.406.406.256.30 -0.10 -1.5682,000516
18-12-20206.306.456.306.40 0.00 0.00288,9011,843
17-12-20206.356.406.306.40 0.10 1.5948,110305
16-12-20206.356.356.206.30 0.05 0.8038,509241
15-12-20206.306.306.156.25 -0.10 -1.5751,102318
14-12-20206.306.406.106.35 -0.10 -1.55148,601915
11-12-20206.456.456.306.45 0.00 0.0039,400252
10-12-20206.456.456.306.45 0.00 0.0039,400252
09-12-20206.456.456.306.45 0.00 0.0039,400252
08-12-20206.356.456.356.45 0.10 1.5790,800579
04-12-20206.356.406.256.35 0.05 0.7975,502478
03-12-20206.356.406.306.30 -0.05 -0.7932,600205
02-12-20206.456.456.156.35 -0.15 -2.31158,100984
01-12-20206.506.506.406.50 0.15 2.3615,500100
30-11-20206.606.606.356.35 -0.15 -2.3129,200189
27-11-20206.506.506.456.50 -0.05 -0.762,90319
26-11-20206.556.556.506.55 0.05 0.7726,029169
25-11-20206.556.606.456.50 0.00 0.0018,000117
24-11-20206.506.556.406.50 0.00 0.0055,801361
23-11-20206.556.556.356.50 0.00 0.0030,300196
20-11-20206.406.506.356.50 -0.05 -0.7639,100251
19-11-20206.556.556.506.55 0.05 0.7737,500245
18-11-20206.506.556.406.50 0.05 0.7898,110629
17-11-20206.506.506.406.45 0.05 0.7840,300259
16-11-20206.506.556.256.40 -0.10 -1.54136,701892
13-11-20206.406.556.356.50 0.10 1.5651,400332
12-11-20206.306.406.256.40 0.15 2.4022,000139
11-11-20206.656.656.256.25 -0.35 -5.3036,204228
10-11-20206.556.656.506.60 0.05 0.76255,7201,688
09-11-20206.556.556.406.55 0.05 0.7780,100524
06-11-20206.306.506.256.50 0.25 4.0055,505351
05-11-20206.206.306.156.25 0.05 0.8132,278201
04-11-20206.156.206.156.20 0.00 0.001,2007
03-11-20206.206.206.106.20 0.05 0.8122,300136
02-11-20206.256.256.106.15 0.00 0.0017,200105
30-10-20206.206.256.106.15 0.00 0.0085,621530
29-10-20206.156.206.156.15 -0.05 -0.816,75042
28-10-20206.206.256.106.20 0.05 0.8118,300113
27-10-20206.106.206.006.15 0.05 0.82314,1001,901
26-10-20206.006.255.956.10 -0.15 -2.40196,8001,186
22-10-20206.556.706.106.25 -0.20 -3.10220,5171,374
21-10-20206.356.756.356.45 0.00 0.0016,700107
20-10-20206.506.556.356.45 0.00 0.00624,6503,989
19-10-20206.256.556.206.45 -0.10 -1.53236,7021,505
16-10-20207.807.806.306.55 0.40 6.50650,2584,415
15-10-20206.006.306.006.15 0.15 2.50412,4662,560
14-10-20206.006.005.906.00 0.10 1.6946,600277
12-10-20205.855.905.855.90 0.00 0.0089,200525
09-10-20205.855.905.855.85 0.05 0.865,40032
08-10-20205.855.855.755.80 -0.10 -1.69221,8001,283
07-10-20205.955.955.855.90 0.05 0.8531,800189
06-10-20205.906.055.855.85 -0.10 -1.68127,201750
05-10-20205.906.005.905.95 0.00 0.0044,750264
02-10-20205.956.055.905.95 -0.10 -1.659,00054
01-10-20206.056.155.806.05 0.00 0.0019,800119
30-09-20205.856.055.856.05 0.05 0.8329,800179
29-09-20206.006.055.806.00 0.00 0.0047,716279
28-09-20206.106.156.006.00 -0.05 -0.8370,253427
25-09-20206.006.106.006.05 0.00 0.0077,660467
24-09-20206.006.055.956.05 0.05 0.8370,869425
23-09-20206.006.055.956.00 0.05 0.84116,819699
22-09-20206.006.055.955.95 0.00 0.00184,2291,102
21-09-20206.006.055.905.95 0.00 0.00370,8512,219
18-09-20205.805.955.805.95 0.20 3.4830,319,900166,879
17-09-20205.755.855.705.75 0.00 0.0073,501424
16-09-20205.655.755.655.75 0.10 1.77204,4801,165
15-09-20205.755.755.555.65 0.00 0.0035,519200
14-09-20205.555.705.505.65 0.05 0.8954,885305
11-09-20205.505.655.505.60 0.10 1.8247,617265
10-09-20205.455.505.405.50 0.05 0.9239,746217
09-09-20205.505.505.405.45 -0.05 -0.9127,530150
08-09-20205.505.555.405.50 -0.10 -1.7960,403333
03-09-20205.605.655.505.60 0.00 0.0023,128129
02-09-20205.555.605.555.60 0.00 0.0063,100353
01-09-20205.555.605.355.60 0.05 0.90128,115703
31-08-20205.505.555.455.55 0.00 0.0030,517167
28-08-20205.605.605.405.55 -0.05 -0.8972,215396
27-08-20205.605.705.555.60 0.05 0.9098,916557
26-08-20205.555.655.455.55 0.05 0.91117,348652
25-08-20205.405.655.405.50 0.15 2.80625,1063,470
24-08-20205.355.405.305.35 0.10 1.90322,9001,727
21-08-20205.155.355.105.25 0.10 1.94590,6003,102
20-08-20205.155.155.105.15 0.00 0.00122,500629
19-08-20205.005.155.005.15 0.05 0.98142,302728
18-08-20205.205.205.005.10 -0.05 -0.97167,901853
17-08-20205.105.154.985.15 0.05 0.98235,1001,202
14-08-20205.105.155.105.10 0.00 0.0088,801453
13-08-20205.155.155.055.10 0.00 0.0079,301402
11-08-20205.005.104.985.10 0.00 0.00213,9011,079
10-08-20205.005.105.005.10 0.10 2.0048,700247
07-08-20205.055.055.005.00 -0.05 -0.99159,900801
06-08-20205.105.155.055.05 0.00 0.00482,1002,464
05-08-20205.155.155.055.05 -0.05 -0.98690,9003,534
04-08-20205.155.205.005.10 -0.05 -0.97232,5011,170
03-08-20205.255.305.005.15 -0.05 -0.96220,7001,110
31-07-20205.255.255.105.20 -0.05 -0.9530,400158
30-07-20205.205.305.205.25 0.05 0.96316,8001,662
29-07-20205.155.255.055.20 0.10 1.96163,616848
24-07-20205.105.205.005.10 -0.05 -0.97152,506767
23-07-20205.055.205.055.15 0.10 1.9891,002460
22-07-20205.205.205.005.05 -0.10 -1.9498,407499
21-07-20205.155.205.105.15 0.10 1.98428,7002,210
20-07-20204.985.354.945.05 0.09 1.811,366,6007,015
17-07-20204.924.984.924.96 0.04 0.81232,3001,150
16-07-20204.904.944.904.92 -0.02 -0.40208,8001,027
15-07-20204.964.964.884.94 -0.02 -0.40147,300724
14-07-20204.984.984.904.96 0.02 0.40185,600916
13-07-20204.905.004.904.94 0.10 2.07651,5493,219
10-07-20204.784.844.764.84 0.06 1.26400,6021,917
09-07-20204.764.784.744.78 0.00 0.00141,500674
08-07-20204.764.804.744.78 0.04 0.841,892,6008,540
07-07-20204.784.804.744.74 -0.04 -0.84191,211911
03-07-20204.764.804.684.78 0.02 0.42290,7001,370
03-07-20204.764.804.684.78 0.02 0.42290,7001,370
02-07-20204.804.804.744.76 -0.04 -0.83113,750542
02-07-20204.804.804.744.76 -0.04 -0.83113,750542
01-07-20204.764.804.764.80 0.04 0.84129,400616
01-07-20204.764.804.764.80 0.04 0.84129,400616
30-06-20204.884.884.724.76 -0.04 -0.83236,0001,122
29-06-20204.744.804.744.80 -0.04 -0.8332,500155
26-06-20204.864.884.804.84 0.00 0.0036,400177
25-06-20204.804.844.724.84 0.00 0.00175,700840
24-06-20204.904.924.844.84 -0.04 -0.82236,3081,151
23-06-20204.924.944.884.88 -0.06 -1.2121,201104
22-06-20204.984.984.904.94 -0.04 -0.8040,200198
19-06-20204.964.984.944.98 0.02 0.4056,316279
18-06-20204.944.964.924.96 0.06 1.2292,306456
17-06-20204.904.904.864.90 0.06 1.2473,504359
17-06-20204.904.904.864.90 0.06 1.2473,504359
16-06-20204.744.864.744.84 0.12 2.54113,900542
15-06-20204.824.824.704.72 -0.06 -1.26213,9001,014
12-06-20204.764.824.724.78 -0.04 -0.83143,000683

แสดง ราคาหุ้น MSC ย้อนหลัง บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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