MVP 1 ( -0.03 -2.50% )

บริษัท เอ็ม วิชั่น จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563

ราคาหุ้น MVP ย้อนหลัง

แสดง ราคาหุ้น “ MVP “ ย้อนหลัง
บริษัท เอ็ม วิชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-20201.181.181.171.17 -0.03 -2.50120,500141
16-10-20201.231.231.171.20 -0.04 -3.23507,300603
15-10-20201.271.281.231.24 -0.04 -3.12532,201665
14-10-20201.291.301.271.28 0.00 0.00299,500386
12-10-20201.261.311.241.28 0.02 1.59454,700582
09-10-20201.201.261.201.26 0.04 3.28344,800425
08-10-20201.201.261.191.22 0.02 1.67151,808185
07-10-20201.181.201.181.20 0.02 1.692,8003
06-10-20201.201.201.171.18 0.01 0.8576,00090
05-10-20201.171.211.171.17 0.00 0.0019,70023
02-10-20201.251.381.141.17 -0.08 -6.402,572,6003,311
01-10-20201.171.251.151.25 0.07 5.93622,900757
30-09-20201.141.211.141.18 0.04 3.51390,085452
29-09-20201.141.141.131.14 0.01 0.8812,40114
28-09-20201.111.141.081.13 -0.01 -0.88112,100125
25-09-20201.131.141.091.14 0.00 0.00320,600358
24-09-20201.141.171.121.14 0.00 0.00159,900182
23-09-20201.141.151.111.14 0.01 0.88171,500194
22-09-20201.141.181.131.13 -0.01 -0.88191,501221
21-09-20201.111.151.101.14 -0.01 -0.8714,00016
18-09-20201.151.151.121.15 -0.01 -0.8654,60062
17-09-20201.131.161.121.16 0.01 0.8764,30073
16-09-20201.151.161.151.15 0.00 0.0019,80223
15-09-20201.161.161.121.15 0.01 0.8833,60138
14-09-20201.141.161.141.14 -0.03 -2.5625,90830
11-09-20201.151.171.141.17 0.02 1.7483,50097
10-09-20201.151.151.151.15 0.00 0.005001
09-09-20201.161.161.121.15 -0.01 -0.8628,70032
08-09-20201.141.181.101.16 -0.04 -3.33239,100268
03-09-20201.161.211.161.20 0.03 2.56211,400247
02-09-20201.141.171.121.17 0.00 0.0076,10087
01-09-20201.171.201.101.17 0.00 0.00131,000147
31-08-20201.151.171.151.17 -0.01 -0.8516,30619
28-08-20201.161.181.161.18 0.00 0.0051,10059
27-08-20201.181.181.171.18 0.00 0.0022,50026
26-08-20201.161.191.161.18 0.00 0.00230,200272
25-08-20201.151.191.151.18 0.03 2.61190,000223
24-08-20201.201.221.151.15 -0.05 -4.17279,900335
21-08-20201.161.201.161.20 0.04 3.45189,900224
20-08-20201.171.171.101.16 -0.01 -0.85114,800129
19-08-20201.181.181.121.17 0.01 0.8698,700113
18-08-20201.171.181.161.16 -0.03 -2.5286,401101
17-08-20201.181.191.181.19 0.00 0.006,8008
14-08-20201.191.201.161.19 -0.02 -1.65181,100214
13-08-20201.181.211.181.21 0.02 1.6835,60043
11-08-20201.161.221.161.19 -0.01 -0.8343,10050
10-08-20201.181.201.161.20 0.02 1.6930,10035
07-08-20201.181.181.181.18 -0.04 -3.2810,07012
06-08-20201.201.221.181.22 -0.01 -0.8139,30047
05-08-20201.191.231.171.23 0.05 4.24215,901258
04-08-20201.241.251.161.18 -0.06 -4.84219,379260
03-08-20201.221.251.161.24 0.05 4.20201,900244
31-07-20201.201.201.181.19 0.03 2.5943,40052
30-07-20201.221.221.161.16 -0.05 -4.13223,900267
29-07-20201.221.231.211.21 0.00 0.0019,60024
24-07-20201.201.261.201.21 0.01 0.83224,600276
23-07-20201.221.301.201.20 -0.05 -4.00962,8031,225
22-07-20201.211.281.191.25 0.04 3.31444,100540
21-07-20201.201.211.191.21 0.00 0.00211,900254
20-07-20201.221.221.191.21 -0.01 -0.82130,410157
17-07-20201.231.231.191.22 -0.01 -0.81134,000161
16-07-20201.201.231.201.23 0.03 2.5016,60020
15-07-20201.221.221.191.20 0.00 0.00106,000127
14-07-20201.251.251.201.20 -0.04 -3.23137,600167
13-07-20201.251.291.201.24 0.00 0.00361,000443
10-07-20201.251.281.231.24 -0.02 -1.59438,400547
09-07-20201.301.321.251.26 -0.03 -2.33327,500417
08-07-20201.341.341.291.29 -0.02 -1.53159,200207
07-07-20201.361.361.301.31 -0.01 -0.76579,500766
03-07-20201.281.351.281.32 0.04 3.121,049,9101,384
03-07-20201.281.351.281.32 0.04 3.121,049,9101,384
02-07-20201.271.281.251.28 0.02 1.59125,900159
02-07-20201.271.281.251.28 0.02 1.59125,900159
01-07-20201.251.261.241.26 0.01 0.8037,40047
01-07-20201.251.261.241.26 0.01 0.8037,40047
30-06-20201.261.281.251.25 -0.01 -0.79130,501164
29-06-20201.231.261.211.26 0.04 3.28178,100219
26-06-20201.321.371.221.22 -0.09 -6.873,997,7005,256
25-06-20201.211.311.191.31 0.09 7.38670,000831
24-06-20201.311.321.221.22 -0.06 -4.69929,9001,190
23-06-20201.231.391.201.28 0.07 5.7912,129,17016,262
22-06-20201.241.241.201.21 -0.01 -0.82105,600129
19-06-20201.211.241.211.22 0.00 0.0066,60082
18-06-20201.221.231.201.22 0.00 0.0064,80379
17-06-20201.211.221.181.22 0.02 1.67206,401247
17-06-20201.211.221.181.22 0.02 1.67206,401247
16-06-20201.191.221.191.20 0.00 0.00118,901143
15-06-20201.201.221.191.20 -0.02 -1.6479,00094
12-06-20201.231.231.181.22 -0.05 -3.94470,900564
11-06-20201.241.271.241.27 0.00 0.00124,500156
10-06-20201.261.281.241.27 0.00 0.00205,900259
09-06-20201.321.321.231.27 0.00 0.00572,800726
08-06-20201.271.431.251.27 0.02 1.606,996,8009,643
05-06-20201.221.251.221.25 0.06 5.04505,900628
04-06-20201.201.231.191.19 0.00 0.00177,000211
03-06-20201.201.221.181.19 0.01 0.85266,500320
02-06-20201.201.221.181.19 0.01 0.85266,500320
01-06-20201.251.251.181.18 -0.07 -5.60207,115246
29-05-20201.281.281.221.25 0.00 0.00304,703378
28-05-20201.291.341.251.25 -0.01 -0.792,020,4002,636
27-05-20201.191.261.181.26 0.06 5.001,177,0001,441
26-05-20201.191.201.171.20 0.03 2.56209,800248
25-05-20201.181.201.151.17 -0.03 -2.50768,500900
22-05-20201.201.211.151.20 0.05 4.35173,601203
21-05-20201.171.211.141.15 -0.03 -2.54512,600601
20-05-20201.191.211.101.18 0.00 0.00258,000304
19-05-20201.191.271.181.18 -0.01 -0.842,838,4003,497
18-05-20201.181.191.161.19 0.00 0.00824,702967
15-05-20201.181.201.171.19 0.02 1.71458,201544
14-05-20201.201.201.141.17 -0.01 -0.85358,200416
13-05-20201.171.221.171.18 0.01 0.851,004,2001,201
12-05-20201.151.231.151.17 0.02 1.741,441,5951,711
11-05-20201.081.221.081.15 0.07 6.482,070,1002,429
08-05-20201.081.091.061.08 -0.01 -0.92181,800195
07-05-20201.071.091.051.09 0.01 0.93162,400172
05-05-20201.101.101.051.08 -0.04 -3.57664,506709
30-04-20201.121.121.101.12 0.01 0.90163,001181
29-04-20201.121.121.111.11 -0.02 -1.7782,30191
28-04-20201.101.151.101.13 0.03 2.7391,900103
27-04-20201.091.101.081.10 -0.01 -0.9019,30021
24-04-20201.111.111.051.11 0.00 0.00268,100291
23-04-20201.081.111.071.11 0.00 0.00121,200133
22-04-20201.111.111.081.11 0.00 0.00179,202195
21-04-20201.121.121.111.11 0.00 0.0030,60034
20-04-20201.101.131.101.11 0.02 1.83311,200345
17-04-20201.091.101.081.09 0.00 0.00147,800162
16-04-20201.091.121.091.09 -0.02 -1.80300,539328
15-04-20201.151.151.111.11 -0.05 -4.31193,200220
14-04-20201.201.201.151.16 -0.04 -3.3359,00068
13-04-20201.151.201.141.20 0.06 5.2656,50065
10-04-20201.211.241.141.14 0.01 0.8814,00017
09-04-20201.201.201.121.13 -0.10 -8.1394,700109
08-04-20200.000.000.000.00 0.00 0.0000
07-04-20201.111.251.111.23 0.12 10.81355,000428
03-04-20201.181.331.101.11 -0.09 -7.50873,1001,083
02-04-20201.171.201.051.20 0.02 1.69362,900406
01-04-20201.171.181.161.18 -0.02 -1.6730,80036
31-03-20201.181.201.181.20 0.01 0.8427,80033
30-03-20200.000.000.000.00 0.00 0.0000
27-03-20201.111.211.051.19 -0.01 -0.83155,600178
26-03-20201.141.201.141.20 0.00 0.0042,40050
25-03-20201.241.241.161.20 -0.05 -4.00108,500127
24-03-20201.211.251.181.25 -0.05 -3.8556,20068
23-03-20201.241.301.141.30 -0.03 -2.26132,500160
20-03-20201.301.331.301.33 -0.02 -1.48130,000170
19-03-20201.251.351.231.35 0.00 0.0039,30051
18-03-20201.391.451.251.35 -0.02 -1.4642,90056
17-03-20201.481.481.251.37 0.02 1.4860,40082
16-03-20201.261.501.201.35 -0.09 -6.25208,100267
13-03-20201.411.441.361.44 0.00 0.00116,800164
12-03-20201.471.471.251.44 -0.05 -3.36140,300184
11-03-20201.481.491.451.49 0.00 0.0071,002105
10-03-20201.601.601.401.49 -0.02 -1.3267,90099
09-03-20201.471.511.151.51 0.01 0.6742,20063
06-03-20201.591.591.501.50 0.00 0.0011,90018
05-03-20201.591.591.501.50 0.00 0.0050,50076
04-03-20201.511.651.501.50 -0.02 -1.3225,80039
03-03-20201.511.531.481.52 0.03 2.01189,800285
02-03-20201.401.491.111.49 -0.01 -0.67448,600599
28-02-20201.551.551.301.50 0.00 0.00211,800298
27-02-20201.301.501.301.50 -0.01 -0.6661,70093
26-02-20201.551.551.251.51 -0.06 -3.82298,700435
25-02-20201.621.641.551.57 -0.05 -3.09407,500647
24-02-20201.611.661.591.62 -0.03 -1.82458,800755
21-02-20201.681.681.651.65 -0.03 -1.7918,00030
20-02-20201.691.691.681.68 0.05 3.073001
19-02-20201.601.671.601.63 0.06 3.82208,000344
18-02-20201.591.591.571.57 -0.02 -1.2634,00054
17-02-20201.651.651.581.59 0.00 0.0013,00021
14-02-20201.601.621.581.59 0.02 1.2737,90061
13-02-20201.561.571.561.57 -0.03 -1.8822,00134
12-02-20201.561.601.541.60 0.03 1.9185,000134
11-02-20201.561.591.561.57 0.00 0.0019,10030
07-02-20201.591.591.561.57 0.01 0.64122,700192
06-02-20201.561.561.551.56 0.00 0.00107,700168
05-02-20201.621.621.561.56 -0.02 -1.2731,50149
04-02-20201.601.611.581.58 -0.01 -0.6322,90037
03-02-20201.601.601.591.59 0.00 0.0035,40056
31-01-20201.591.651.591.59 0.00 0.0093,300149
30-01-20201.601.601.591.59 0.04 2.5824,90040
29-01-20201.581.661.501.55 -0.02 -1.27158,700250

แสดง ราคาหุ้น MVP ย้อนหลัง บริษัท เอ็ม วิชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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