-->

MAKRO 35 ( 0.00 0.00% )

บริษัท สยามแม็คโคร จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ MAKRO “ ย้อนหลัง

แสดง ราคาหุ้น “ MAKRO “ ย้อนหลัง
บริษัท สยามแม็คโคร จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-201935.2535.2534.5035.00 0.00 0.00270,6229,423
09-09-201935.0035.5035.0035.00 -0.25 -0.71108,5903,819
06-09-201935.5035.7535.2535.25 -0.25 -0.70146,8135,205
05-09-201935.7535.7535.0035.50 -0.25 -0.70220,6917,773
04-09-201935.0035.7534.7535.75 1.00 2.88174,0226,132
03-09-201935.5035.7534.7534.75 -0.75 -2.11200,3607,056
02-09-201935.5035.7535.2535.50 0.25 0.7137,0021,313
30-08-201935.2535.7535.2535.25 0.00 0.0069,4612,457
29-08-201935.7535.7535.2535.25 -0.25 -0.7052,2731,848
28-08-201935.5035.7535.0035.50 0.00 0.00165,2475,840
27-08-201935.5036.0035.2535.50 0.00 0.00188,0006,683
26-08-201935.7535.7534.7535.50 -0.25 -0.70296,08910,450
23-08-201936.2536.5035.5035.75 -0.50 -1.38393,79414,150
22-08-201936.5036.5035.7536.25 -0.75 -2.03247,6158,925
21-08-201936.7537.0036.5037.00 0.25 0.68237,7068,764
20-08-201937.0037.0036.2536.75 -0.25 -0.68641,46123,459
19-08-201937.2537.2536.5037.00 0.00 0.00276,41210,229
16-08-201935.5037.0035.2537.00 1.75 4.96572,15120,628
15-08-201935.2535.2534.2535.25 -0.25 -0.70405,82614,198
14-08-201935.2535.7535.0035.50 0.50 1.43551,13019,535
13-08-201937.0037.0034.5035.00 -2.00 -5.41655,53523,204
09-08-201937.5037.5036.7537.00 0.00 0.00402,43314,913
08-08-201937.7537.7537.0037.00 -0.50 -1.33163,7056,101
07-08-201937.7537.7537.2537.50 -0.25 -0.66358,20113,430
06-08-201937.5037.7537.0037.75 -0.25 -0.66655,99724,435
05-08-201938.2538.2537.2538.00 -0.25 -0.65393,89314,916
02-08-201938.2538.2536.5038.25 -0.25 -0.65476,90518,027
01-08-201938.2538.5037.7538.50 0.25 0.65277,20010,593
31-07-201938.7538.7538.2538.25 -0.50 -1.2935,6191,370
30-07-201939.2539.2538.5038.75 -0.25 -0.64318,20812,347
26-07-201939.0039.0038.0039.00 0.25 0.65396,97115,399
25-07-201938.5038.7538.0038.75 0.25 0.65240,2019,259
24-07-201937.5038.7537.5038.50 0.75 1.99269,58310,338
23-07-201937.7538.0037.5037.75 -0.25 -0.66362,61613,695
22-07-201938.5038.5037.7538.00 -0.25 -0.65141,5275,393
19-07-201938.5038.7538.2538.25 -0.25 -0.65263,55710,098
18-07-201937.7538.7537.7538.50 0.25 0.65208,2008,000
17-07-201938.7538.7538.0038.25 -1.00 -2.55287,02311,009
15-07-201940.0040.0039.0039.25 -0.25 -0.63202,3027,948
12-07-201939.5040.0038.5039.50 0.00 0.00476,55718,696
11-07-201939.5040.7539.5039.50 0.25 0.642,784,707111,508
10-07-201938.5040.0038.5039.25 0.75 1.952,455,06996,886
09-07-201939.2539.2538.2538.50 -0.50 -1.28740,68628,561
08-07-201937.2539.2537.0039.00 2.00 5.412,391,00492,094
05-07-201937.5037.5036.7537.00 -0.25 -0.67329,73212,205
04-07-201937.2537.5036.7537.25 -0.25 -0.67702,84826,073
03-07-201937.7538.0037.2537.50 -0.25 -0.661,000,41737,617
02-07-201937.2537.7537.0037.75 0.75 2.031,455,00954,534
01-07-201937.5037.5036.7537.00 -0.25 -0.67639,02623,735
28-06-201936.7537.2536.7537.25 0.50 1.36960,06135,583
27-06-201937.0038.0036.7536.75 0.00 0.002,441,34190,958
26-06-201937.2537.2536.5036.75 -0.50 -1.34847,05531,150
25-06-201937.5037.5036.5037.25 -0.25 -0.671,211,32644,850
24-06-201937.7538.0037.0037.50 -0.50 -1.32838,44431,396
21-06-201936.2538.0036.2538.00 2.00 5.563,400,646126,189
20-06-201935.5036.5035.2536.00 0.50 1.411,158,10641,730
19-06-201934.2536.2534.2535.50 1.25 3.654,478,569159,849
18-06-201934.2534.7534.0034.25 0.00 0.00787,80227,065
17-06-201934.7534.7534.2534.25 0.00 0.00481,92516,584
14-06-201934.7534.7534.0034.25 -0.25 -0.721,390,33547,833
13-06-201933.7535.0033.2534.50 1.00 2.991,811,80462,114
12-06-201932.7534.2532.7533.50 0.75 2.291,458,92248,848
11-06-201932.7533.0032.5032.75 0.25 0.77268,5018,788
10-06-201932.7533.2532.5032.50 0.00 0.00568,54518,609
07-06-201933.0033.2532.5032.50 -0.25 -0.76808,31926,436
06-06-201933.5033.5032.7532.75 -0.75 -2.24552,07918,178
05-06-201933.2533.5033.0033.50 0.50 1.5289,8012,988
04-06-201933.0033.0032.7533.00 0.00 0.00287,0339,441
31-05-201933.0033.0032.5033.00 0.25 0.76135,7364,446
30-05-201933.0033.2532.7532.75 -0.75 -2.24252,8438,329
29-05-201933.7533.7533.2533.50 -0.50 -1.47105,0353,514
28-05-201932.7534.0032.7534.00 1.00 3.03858,07828,817
27-05-201933.0033.5032.5033.00 0.00 0.00865,70628,579
24-05-201932.5033.0032.5033.00 0.75 2.33211,1036,890
23-05-201933.0033.0032.2532.25 -0.75 -2.27430,73614,007
22-05-201932.7533.0032.7533.00 0.25 0.76182,1245,995
21-05-201932.0032.7532.0032.75 0.50 1.55240,1247,791
17-05-201932.0032.7532.0032.25 0.25 0.78169,6465,502
16-05-201932.2532.5032.0032.00 -0.25 -0.78118,3003,812
15-05-201932.2532.7532.2532.25 0.00 0.00133,8064,338
14-05-201932.0032.2531.7532.25 0.00 0.00185,9705,969
13-05-201932.5033.0032.0032.25 -0.25 -0.77327,79210,623
10-05-201933.2533.2532.5032.50 -0.75 -2.26405,92313,326
09-05-201933.7533.7533.0033.25 -0.50 -1.48514,10817,135
08-05-201933.7533.7533.2533.75 -0.25 -0.74363,49812,183
07-05-201934.0034.2533.7534.00 0.00 0.00715,40424,195
06-05-201934.0034.2534.0034.00 -0.25 -0.73393,21613,407
03-05-201934.0034.2534.0034.00 -0.25 -0.73393,21613,407
02-05-201934.2534.5034.0034.25 0.25 0.74500,89317,179
30-04-201934.2534.2534.0034.00 -0.25 -0.73199,0006,803
29-04-201934.0034.2533.7534.25 0.50 1.48651,97022,227
26-04-201934.0034.2533.7533.75 -0.25 -0.74308,51110,463
25-04-201934.0034.0033.7534.00 0.00 0.00133,0784,517
24-04-201934.0034.2533.7534.00 0.00 0.00369,92812,580
23-04-201934.0034.2533.7534.00 -0.25 -0.73462,25915,706
22-04-201934.2534.2534.0034.25 0.00 0.00255,8598,761
19-04-201934.2534.5034.0034.25 0.00 0.00377,31912,918
18-04-201934.5034.7534.2534.25 -0.25 -0.72545,07618,764
17-04-201934.2534.7534.0034.50 0.25 0.73529,54218,165
12-04-201934.2534.5034.0034.25 0.00 0.00209,9007,186
11-04-201934.7534.7534.2534.25 -0.25 -0.72253,7028,733
10-04-201934.7535.2534.5034.50 -0.50 -1.43368,39512,751
09-04-201935.5035.5034.7535.00 -0.50 -1.41170,0725,963
05-04-201934.0035.5033.2535.50 1.50 4.41863,71729,704
04-04-201934.5034.7533.5034.00 -0.75 -2.16591,73720,153
03-04-201935.2535.2534.5034.75 -0.25 -0.71346,80712,074
02-04-201935.2535.7535.0035.00 -0.25 -0.71486,50117,160
01-04-201935.5036.0035.0035.25 0.00 0.00651,96323,097
29-03-201934.5035.2534.5035.25 0.75 2.17396,75913,903
28-03-201934.5034.7534.2534.50 0.00 0.00612,22121,169
27-03-201935.0035.2534.5034.50 -0.50 -1.43281,2169,787
26-03-201935.2535.5035.0035.00 -0.50 -1.41604,60121,239
25-03-201935.0035.7534.7535.50 0.25 0.71860,71930,362
22-03-201935.2535.7534.5035.25 0.00 0.001,118,87839,255
21-03-201936.5036.5035.2535.25 -1.50 -4.082,375,99184,837
20-03-201937.2537.5036.7536.75 -0.50 -1.34195,5317,245
19-03-201936.5037.2536.5037.25 0.50 1.36169,6596,266
18-03-201936.7537.0036.0036.75 -0.25 -0.68730,72326,668
15-03-201938.5038.7537.0037.00 -1.50 -3.905,122,237189,898
14-03-201939.5039.5038.2538.50 -0.75 -1.911,435,40555,882
13-03-201938.7539.7538.7539.25 0.50 1.29594,84523,332
12-03-201939.5039.5038.5038.75 -0.50 -1.27988,01238,542
11-03-201939.7540.0039.2539.25 0.00 0.001,443,99457,162
08-03-201938.0039.5037.7539.25 1.25 3.291,860,65571,892
07-03-201937.2538.0037.2538.00 0.75 2.01331,70112,492
06-03-201937.5038.0037.2537.25 -0.50 -1.32284,92810,695
05-03-201937.5037.7537.0037.75 -0.25 -0.66196,1407,331
04-03-201938.0038.0037.5038.00 0.00 0.00484,50918,323
01-03-201937.7539.0037.5038.00 0.00 0.001,267,59148,585
28-02-201937.2538.0037.2538.00 0.50 1.33299,18611,286
27-02-201937.2537.7537.2537.50 0.00 0.00184,9976,958
26-02-201937.2538.0037.2537.50 -0.25 -0.66742,20327,898
25-02-201937.7538.5037.0037.75 0.00 0.001,831,79269,282
22-02-201937.2537.7537.2537.75 0.75 2.03371,64613,975
21-02-201937.2537.7536.7537.00 -0.25 -0.671,099,33240,987
20-02-201936.7537.5036.7537.25 0.75 2.05684,12725,439
18-02-201935.2537.2535.2536.50 1.50 4.291,294,80447,281
15-02-201935.7535.7534.7535.00 -0.75 -2.10664,90223,360
14-02-201936.5036.5035.5035.75 -0.50 -1.38452,30216,193
13-02-201936.0036.2535.7536.25 0.25 0.69159,9005,762
12-02-201935.5036.2535.5036.00 0.50 1.41241,4028,641
11-02-201936.0036.2535.2535.50 -0.75 -2.07412,61314,699
08-02-201936.7537.0035.7536.25 -0.50 -1.36335,70212,211
07-02-201938.0038.0036.7536.75 -1.25 -3.29720,11326,886
06-02-201936.7538.0036.7538.00 1.25 3.40691,23425,908
05-02-201936.5037.0036.2536.75 0.25 0.68285,93310,478
04-02-201937.2537.2536.2536.50 -0.75 -2.01507,33018,560
01-02-201937.5037.5037.2537.25 -0.50 -1.32248,7209,282
31-01-201937.7538.0037.5037.75 -0.25 -0.66257,4319,725
30-01-201937.2538.2537.2538.00 0.75 2.011,653,03162,678
29-01-201937.5037.7537.2537.25 -0.50 -1.32368,62213,848
28-01-201937.7538.0037.5037.75 0.00 0.00407,10215,355
25-01-201938.7538.7537.5037.75 -0.50 -1.31601,07022,701
24-01-201937.0038.2537.0038.25 1.25 3.381,489,07456,241
23-01-201935.7537.2535.7537.00 1.25 3.501,311,09148,287
22-01-201935.7536.2535.7535.75 0.00 0.00676,91724,380
21-01-201935.5036.0035.2535.75 0.50 1.42365,54912,964
18-01-201935.2535.5035.0035.00 -0.25 -0.71280,1249,867
17-01-201934.7535.7534.5035.25 0.25 0.711,172,18241,172
16-01-201935.0035.0034.0035.00 0.00 0.00625,02221,620
15-01-201934.0035.0034.0035.00 1.00 2.94868,35829,928
14-01-201934.5034.7534.0034.00 -0.50 -1.45187,1146,398
11-01-201933.2534.7533.0034.50 1.50 4.55488,13716,597
10-01-201933.5033.5033.0033.00 -0.75 -2.22426,58114,165
09-01-201933.7534.0033.7533.75 0.00 0.0056,3011,904
08-01-201933.7534.0033.2533.75 0.00 0.00493,02116,622
07-01-201933.2534.0033.0033.75 0.75 2.27647,85121,708
04-01-201932.5033.0032.2533.00 0.75 2.33352,00011,471
03-01-201932.2532.7532.2532.25 0.00 0.00245,8117,976
02-01-201932.0032.7532.0032.25 0.25 0.78255,3718,262
28-12-201832.0032.2531.7532.00 0.25 0.7950,2101,603
27-12-201832.0032.2531.7531.75 -0.25 -0.7856,4001,802
26-12-201832.0032.0031.7532.00 0.00 0.0036,7001,169
25-12-201832.2532.2532.0032.00 -0.25 -0.78153,7124,919
24-12-201833.0033.0032.2532.25 -0.75 -2.27457,21814,869
21-12-201832.2533.2532.2533.00 0.25 0.76193,4106,355
20-12-201832.7532.7532.2532.75 -0.25 -0.76112,2003,660
19-12-201832.2533.0031.7533.00 0.75 2.33277,2039,041
18-12-201832.5032.7532.2532.25 -0.75 -2.27175,2015,684
17-12-201833.0033.0032.2533.00 -0.25 -0.75207,2926,799
14-12-201833.2533.2532.7533.25 0.00 0.00182,9106,052

แสดง ราคาหุ้น “ MAKRO “ ย้อนหลัง บริษัท สยามแม็คโคร จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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