MSC 6 ( -0.25 -3.73% )

บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น MSC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-20216.656.656.406.45 -0.25 -3.73609,9923,967
25-11-20216.206.856.206.70 0.50 8.062,323,10015,320
24-11-20216.206.206.156.20 0.00 0.00261,9001,623
23-11-20216.256.256.206.20 -0.05 -0.80224,4971,393
22-11-20216.256.256.206.25 0.00 0.00261,4021,624
19-11-20216.206.256.206.25 0.05 0.81236,6001,467
18-11-20216.256.256.156.20 -0.05 -0.8068,900427
17-11-20216.156.256.156.25 0.05 0.81180,7001,120
16-11-20216.306.306.206.20 -0.10 -1.59250,2041,555
15-11-20216.306.356.206.30 0.10 1.61351,0012,204
12-11-20216.156.256.156.20 0.00 0.0021,800135
11-11-20216.206.256.106.20 0.00 0.0077,400477
10-11-20216.256.306.206.20 -0.05 -0.80223,6001,397
09-11-20216.256.306.206.25 -0.05 -0.79107,802673
08-11-20216.206.306.206.30 0.10 1.61110,400691
05-11-20216.156.206.156.20 0.05 0.8111,80373
04-11-20216.056.206.056.15 0.00 0.00162,844993
03-11-20216.156.256.156.15 -0.05 -0.81190,7001,176
03-11-20216.156.256.156.15 -0.05 -0.81190,7001,176
02-11-20216.256.306.156.20 -0.10 -1.59296,1001,836
02-11-20216.256.306.156.20 -0.10 -1.59296,1001,836
01-11-20216.256.406.256.30 0.05 0.80605,3003,822
29-10-20216.456.456.206.25 -0.20 -3.10526,9003,289
28-10-20216.406.506.406.45 -0.05 -0.7775,268483
27-10-20216.506.556.456.50 0.00 0.0041,000266
26-10-20216.506.506.406.50 0.00 0.0033,922218
25-10-20216.456.606.406.50 0.05 0.78217,3021,408
21-10-20216.356.456.356.45 0.10 1.5765,400418
20-10-20216.306.356.306.35 0.00 0.0044,415280
19-10-20216.306.356.306.35 0.00 0.0030,704194
18-10-20216.406.406.306.35 0.00 0.0051,711328
15-10-20216.406.506.306.35 0.00 0.00271,8891,733
14-10-20216.356.406.306.35 0.00 0.0012,00076
13-10-20216.206.356.206.35 0.15 2.4254,000339
12-10-20216.206.356.206.35 0.15 2.4254,000339
11-10-20216.306.306.156.20 -0.10 -1.59396,9002,471
08-10-20216.306.356.256.30 0.00 0.0045,103285
07-10-20216.256.356.206.30 0.05 0.80155,400968
06-10-20216.306.356.256.25 0.00 0.00197,8001,243
05-10-20216.306.406.256.25 -0.05 -0.79317,0012,007
04-10-20216.256.356.106.30 0.00 0.00561,1003,483
01-10-20216.306.306.256.30 0.00 0.00308,8001,932
30-09-20216.406.406.256.30 -0.10 -1.56436,2012,758
29-09-20216.656.706.356.40 -0.30 -4.48448,6012,902
28-09-20216.806.956.506.70 0.05 0.751,212,4998,261
27-09-20216.556.906.456.65 0.25 3.911,982,25813,293
23-09-20216.206.456.106.40 0.25 4.07590,0003,747
22-09-20216.156.356.106.15 0.05 0.82777,4024,842
21-09-20216.106.156.056.10 0.00 0.00130,600797
20-09-20216.106.156.056.10 0.00 0.0042,100258
17-09-20216.206.206.056.10 -0.10 -1.61124,608759
16-09-20216.206.206.106.20 0.05 0.8165,725404
15-09-20216.106.306.106.15 0.00 0.00151,801937
14-09-20216.256.256.106.15 -0.05 -0.8173,501452
13-09-20216.356.356.206.20 -0.10 -1.5931,018193
10-09-20216.156.306.056.30 0.15 2.44160,200984
09-09-20216.356.406.156.15 -0.25 -3.91178,8501,121
08-09-20216.106.506.106.40 0.35 5.791,011,6156,398
07-09-20216.106.106.056.05 -0.05 -0.8233,900205
06-09-20216.106.106.056.10 0.00 0.00102,114623
03-09-20216.156.156.056.10 0.00 0.0032,426198
02-09-20216.056.156.006.10 0.05 0.83156,800953
01-09-20216.106.106.006.05 -0.05 -0.8254,171328
31-08-20216.106.156.056.10 0.05 0.8380,810493
30-08-20216.106.106.056.05 0.00 0.00113,572689
27-08-20215.956.105.956.05 0.10 1.6889,466535
26-08-20215.956.005.955.95 0.00 0.0042,740254
25-08-20215.905.955.855.95 0.00 0.0072,665431
24-08-20215.905.955.805.95 0.00 0.00429,6002,525
23-08-20216.006.005.805.95 -0.05 -0.83428,5102,506
20-08-20216.006.055.806.00 0.00 0.00283,6001,665
19-08-20216.006.055.856.00 0.00 0.00237,1001,397
18-08-20215.956.105.956.00 0.10 1.6922,000132
17-08-20216.106.105.905.90 -0.15 -2.4868,301406
16-08-20216.156.155.906.05 -0.05 -0.82346,6952,066
13-08-20216.056.206.006.10 -0.05 -0.81195,3001,190
11-08-20216.156.206.006.15 -0.05 -0.81310,7001,879
10-08-20216.306.306.106.20 -0.05 -0.80217,1001,338
09-08-20216.206.256.206.25 0.05 0.8120,303126
06-08-20216.206.306.206.20 0.00 0.00135,901845
05-08-20216.156.206.106.20 0.10 1.6449,900307
04-08-20216.256.306.106.10 -0.15 -2.40110,400683
03-08-20216.256.256.206.25 0.05 0.81160,6001,001
02-08-20216.156.256.156.20 0.00 0.00169,1301,046
30-07-20216.156.256.156.20 0.00 0.00132,500818
29-07-20216.106.206.006.20 0.10 1.64273,7011,678
27-07-20216.206.306.106.10 -0.15 -2.40181,8001,118
23-07-20216.356.406.256.25 -0.10 -1.57128,915810
22-07-20216.356.406.256.35 0.00 0.00177,0351,112
21-07-20216.456.506.256.35 -0.05 -0.78233,4001,480
20-07-20216.456.706.406.40 -0.05 -0.781,739,87011,410
20-07-20216.456.706.406.40 -0.05 -0.781,739,87011,410
19-07-20216.206.456.206.45 0.15 2.38332,1012,118
16-07-20216.206.306.156.30 0.00 0.00148,510924
15-07-20216.306.406.206.30 0.05 0.8089,500564
14-07-20216.306.306.256.25 -0.05 -0.7979,415497
13-07-20216.256.306.206.30 0.05 0.80131,130817
12-07-20216.256.256.156.25 0.00 0.0019,120118
09-07-20216.156.256.056.25 0.10 1.63178,4111,098
08-07-20216.156.206.106.15 -0.05 -0.8197,246594
07-07-20216.206.306.156.20 0.00 0.0076,135471
06-07-20216.206.206.156.20 0.05 0.8138,806239
05-07-20216.106.206.106.15 -0.05 -0.8182,770508
02-07-20216.156.206.156.20 0.05 0.8118,000111
01-07-20216.156.206.156.15 0.00 0.0057,700357
30-06-20216.306.306.156.15 -0.10 -1.60125,831779
29-06-20216.306.306.206.25 0.00 0.0020,105126
28-06-20216.306.356.206.25 0.00 0.00101,000630
25-06-20216.206.306.156.25 0.10 1.63150,205932
24-06-20216.156.156.056.15 0.00 0.00181,9191,111
23-06-20216.206.306.156.15 -0.05 -0.8114,735,44691,360
22-06-20216.156.206.156.20 0.05 0.8154,800338
21-06-20216.156.206.106.15 0.00 0.0060,500372
18-06-20216.156.206.106.15 0.00 0.00115,575711
17-06-20216.206.256.156.15 -0.10 -1.6035,215218
16-06-20216.206.256.206.25 0.05 0.8164,200398
15-06-20216.356.356.206.20 -0.10 -1.5968,600428
14-06-20216.356.406.256.30 -0.05 -0.7939,804252
11-06-20216.356.406.256.35 0.05 0.7986,100545
10-06-20216.456.456.306.30 -0.15 -2.33200,2311,278
09-06-20216.306.506.306.45 0.20 3.20835,6735,343
08-06-20216.256.256.206.25 0.00 0.00284,9101,776
07-06-20216.306.356.206.25 0.05 0.81106,400666
04-06-20216.206.256.106.20 0.05 0.81170,0111,054
02-06-20216.156.206.156.15 0.00 0.0067,910418
01-06-20216.206.206.156.15 -0.05 -0.81182,2181,126
31-05-20216.206.256.156.20 0.00 0.00125,520778
28-05-20216.156.256.106.20 0.10 1.64145,602897
27-05-20216.106.206.056.10 0.05 0.8377,602474
25-05-20216.106.106.056.05 0.00 0.00156,820953
24-05-20216.056.155.956.05 -0.10 -1.63158,498956
21-05-20216.156.156.056.15 0.00 0.0068,698420
20-05-20216.256.256.106.15 -0.05 -0.81291,2701,804
19-05-20216.256.306.206.20 0.00 0.00262,0081,634
18-05-20216.206.206.106.20 0.05 0.81222,0051,369
17-05-20216.006.156.006.15 0.10 1.65605,1623,680
14-05-20216.106.206.006.05 0.15 2.54571,3063,482
13-05-20216.056.105.855.90 -0.20 -3.28659,1003,932
12-05-20216.156.356.006.10 -0.10 -1.611,501,9169,360
11-05-20216.456.456.156.20 -0.30 -4.62462,4082,879
10-05-20216.506.506.306.50 0.00 0.00215,5591,378
07-05-20216.606.656.406.50 -0.05 -0.76601,1223,899
06-05-20216.406.856.406.55 0.20 3.153,907,40125,834
05-05-20216.406.456.306.35 0.10 1.60844,0375,367
30-04-20216.156.406.106.25 0.10 1.632,037,88312,798
29-04-20216.156.156.106.15 0.05 0.8278,340480
28-04-20216.056.306.056.10 0.10 1.67679,0034,204
27-04-20216.056.056.006.00 -0.10 -1.64189,2261,139
26-04-20216.006.105.956.10 0.10 1.6750,440303
23-04-20216.106.106.006.00 -0.10 -1.6469,700419
22-04-20216.106.106.006.10 0.00 0.0063,593386
21-04-20216.006.106.006.10 0.00 0.0094,877574
20-04-20216.006.106.006.10 0.10 1.6751,557312
19-04-20216.056.056.006.00 0.00 0.0049,700299
16-04-20216.006.055.906.00 0.00 0.0064,900388
12-04-20215.956.055.956.00 0.00 0.0048,809292
09-04-20216.006.105.956.00 0.00 0.0059,601358
08-04-20215.956.105.956.00 0.00 0.0062,402373
07-04-20216.206.206.006.00 -0.20 -3.23170,7101,029
06-04-20216.156.206.056.20 0.00 0.00183,3361,124
05-04-20216.156.206.056.20 0.00 0.00183,3361,124
02-04-20216.206.206.156.20 0.05 0.81227,0061,399
01-04-20216.006.156.006.15 0.15 2.50276,5731,687
31-03-20216.156.156.006.00 -0.10 -1.64280,3721,687
30-03-20216.106.156.056.10 0.00 0.00137,100832
29-03-20216.206.206.106.10 -0.10 -1.6172,470444
26-03-20216.256.256.156.20 0.05 0.8136,616226
25-03-20216.306.306.156.15 0.00 0.0049,995309
24-03-20216.256.256.056.15 -0.10 -1.60152,514937
23-03-20216.156.306.156.25 0.10 1.63505,5883,143
22-03-20216.156.156.056.15 0.10 1.6562,255380
19-03-20216.056.156.006.05 0.00 0.0037,514228
19-03-20216.056.156.006.05 0.00 0.0037,514228
18-03-20216.106.106.056.05 0.00 0.0057,922352
17-03-20216.056.106.006.05 0.00 0.00119,548723
16-03-20216.106.106.006.05 0.00 0.00146,831886
15-03-20216.006.106.006.05 0.00 0.0086,528521
12-03-20216.056.106.056.05 -0.15 -2.42120,501731
11-03-20216.056.206.056.20 -0.25 -3.88234,7501,435
10-03-20216.356.506.356.45 0.05 0.78394,5042,530
09-03-20216.406.406.306.40 0.00 0.00138,708881

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

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