META 1 ( 0.01 1.32% )

บริษัท วินเทจ วิศวกรรม จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น META ย้อนหลัง

แสดง ราคาหุ้น “ META “ ย้อนหลัง
บริษัท วินเทจ วิศวกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20210.790.820.770.77 0.01 1.3241,426,38432,814
30-04-20210.780.870.760.76 0.02 2.70179,427,126146,039
29-04-20210.610.770.600.74 0.14 23.33164,435,109117,699
28-04-20210.590.600.590.60 0.02 3.4510,250,0596,113
27-04-20210.590.610.580.58 0.00 0.0017,116,86810,184
26-04-20210.590.590.570.58 -0.01 -1.6910,102,4005,853
23-04-20210.600.600.580.59 -0.02 -3.2811,666,0006,902
22-04-20210.620.630.590.61 -0.01 -1.6122,522,10013,741
21-04-20210.580.620.580.62 0.04 6.9043,583,21426,266
20-04-20210.590.600.580.58 -0.01 -1.694,405,1962,569
19-04-20210.560.600.550.59 0.04 7.2711,085,0536,462
16-04-20210.560.570.540.55 -0.02 -3.518,178,0014,521
12-04-20210.570.590.570.57 0.00 0.0010,224,9435,868
09-04-20210.600.600.570.57 -0.02 -3.397,846,6014,551
08-04-20210.570.610.570.59 0.02 3.5128,017,87316,687
07-04-20210.590.600.570.57 -0.02 -3.3911,481,3006,647
06-04-20210.600.610.590.59 -0.01 -1.6710,266,8926,099
05-04-20210.600.610.590.59 -0.01 -1.6710,266,8926,099
02-04-20210.600.630.580.60 0.00 0.0021,562,33613,004
01-04-20210.600.610.590.60 -0.01 -1.6415,351,3239,261
31-03-20210.600.620.600.61 0.03 5.1730,253,56718,344
30-03-20210.560.600.560.58 0.02 3.5722,092,63212,908
29-03-20210.550.580.540.56 0.00 0.0027,830,58715,493
26-03-20210.620.640.560.56 -0.01 -1.7594,364,98056,830
25-03-20210.470.580.460.57 0.11 23.91156,273,61185,104
24-03-20210.440.460.430.46 0.03 6.9826,939,04711,677
23-03-20210.440.440.420.43 -0.01 -2.2719,239,7098,199
22-03-20210.430.440.420.44 0.01 2.338,780,7133,787
19-03-20210.420.430.410.43 0.01 2.386,591,5022,772
19-03-20210.420.430.410.43 0.01 2.386,591,5022,772
18-03-20210.420.460.410.42 0.00 0.0064,364,87228,183
17-03-20210.410.430.410.42 0.00 0.0015,499,3466,429
16-03-20210.410.430.410.42 0.01 2.4426,856,02611,168
15-03-20210.390.430.390.41 0.02 5.1346,869,25019,238
12-03-20210.390.400.380.39 0.00 0.003,715,8001,449
11-03-20210.400.400.380.39 0.01 2.6314,182,0105,545
10-03-20210.380.400.370.38 0.01 2.7015,714,6016,081
09-03-20210.380.380.370.37 0.00 0.002,521,600947
08-03-20210.380.380.370.37 0.00 0.001,686,120637
05-03-20210.370.380.370.37 0.00 0.003,423,0011,280
04-03-20210.370.380.370.37 -0.01 -2.634,037,9801,498
03-03-20210.380.390.360.38 0.01 2.705,498,1702,073
02-03-20210.370.380.370.37 0.00 0.004,690,9011,737
01-03-20210.370.380.370.37 0.00 0.006,972,1002,606
25-02-20210.370.380.360.37 0.00 0.0012,597,8014,690
24-02-20210.390.390.360.37 -0.01 -2.6318,941,8007,031
23-02-20210.390.390.380.38 -0.01 -2.5610,787,5004,100
22-02-20210.390.400.380.39 -0.01 -2.501,555,300606
19-02-20210.390.410.390.40 0.01 2.567,291,3302,882
18-02-20210.390.400.380.39 0.00 0.004,636,3001,807
17-02-20210.390.400.380.39 0.00 0.002,887,7001,126
16-02-20210.390.400.390.39 -0.01 -2.502,603,8061,019
15-02-20210.400.400.380.40 0.01 2.562,332,200911
11-02-20210.390.400.390.39 0.00 0.007,259,5672,835
10-02-20210.390.410.390.39 0.00 0.0016,312,6666,495
09-02-20210.390.400.390.39 -0.01 -2.501,192,400468
08-02-20210.390.400.390.40 0.01 2.561,836,100718
05-02-20210.400.400.390.39 0.00 0.002,676,4001,051
04-02-20210.390.410.390.39 0.00 0.008,623,3003,389
03-02-20210.390.400.390.39 0.00 0.001,505,100590
02-02-20210.400.400.390.39 0.00 0.003,023,0001,183
01-02-20210.390.400.390.39 -0.01 -2.502,533,100988
29-01-20210.390.400.380.40 0.01 2.563,536,3001,378
28-01-20210.390.400.380.39 0.00 0.004,701,7971,825
27-01-20210.400.400.390.39 0.00 0.002,793,1001,098
26-01-20210.400.400.380.39 -0.01 -2.505,632,7002,196
25-01-20210.410.420.390.40 -0.01 -2.4412,807,4005,129
22-01-20210.420.430.410.41 -0.01 -2.382,796,9001,172
21-01-20210.440.440.420.42 -0.01 -2.336,493,5602,759
20-01-20210.430.440.420.43 0.02 4.8812,606,5065,428
19-01-20210.410.420.410.41 0.00 0.00674,501278
18-01-20210.420.420.400.41 -0.01 -2.381,589,600652
15-01-20210.420.430.400.42 0.01 2.442,049,888846
14-01-20210.420.420.410.41 0.00 0.004,702,3001,941
13-01-20210.420.430.410.41 0.00 0.007,511,3603,120
12-01-20210.400.420.400.41 0.01 2.507,293,4802,990
11-01-20210.410.420.400.40 -0.01 -2.447,738,2003,190
08-01-20210.390.460.390.41 0.02 5.1373,641,10731,858
07-01-20210.390.400.380.39 0.01 2.632,511,400979
06-01-20210.390.400.380.38 -0.01 -2.566,855,1312,671
05-01-20210.380.390.380.39 0.01 2.631,708,339654
04-01-20210.370.390.370.38 0.00 0.003,423,5001,300
30-12-20200.390.400.370.38 -0.01 -2.567,666,6612,942
29-12-20200.380.400.380.39 0.01 2.634,224,4001,643
28-12-20200.390.420.380.38 -0.01 -2.5610,035,7003,974
25-12-20200.380.400.370.39 0.02 5.4111,188,1014,350
24-12-20200.390.390.370.37 -0.02 -5.1324,763,1449,309
23-12-20200.400.410.390.39 -0.01 -2.505,897,2002,344
22-12-20200.400.400.390.40 0.00 0.006,280,8002,471
21-12-20200.410.420.390.40 -0.03 -6.9813,511,5005,386
18-12-20200.410.440.410.43 0.02 4.8820,672,1658,758
17-12-20200.450.450.410.41 -0.04 -8.8949,827,12021,118
16-12-20200.450.470.440.45 0.00 0.0023,018,40010,454
15-12-20200.440.480.440.45 0.01 2.2747,127,33721,822
14-12-20200.440.450.430.44 0.01 2.334,744,5232,082
11-12-20200.440.450.430.43 -0.02 -4.446,499,1002,842
10-12-20200.440.450.430.43 -0.02 -4.446,499,1002,842
09-12-20200.440.450.430.43 -0.02 -4.446,499,1002,842
08-12-20200.450.450.430.45 0.00 0.0017,922,5008,038
04-12-20200.460.460.430.45 -0.01 -2.1716,878,1017,541
03-12-20200.470.470.450.46 -0.02 -4.1729,103,60013,391
02-12-20200.380.490.380.48 0.10 26.3280,864,90636,521
01-12-20200.380.400.380.38 0.00 0.005,144,4071,981
30-11-20200.390.390.380.38 -0.01 -2.561,767,700677
27-11-20200.390.400.380.39 0.00 0.001,655,200644
26-11-20200.380.390.380.39 0.02 5.411,567,000600
25-11-20200.400.400.370.37 -0.03 -7.5017,080,9006,577
24-11-20200.370.410.370.40 0.03 8.1119,873,4007,848
23-11-20200.360.370.360.37 0.01 2.784,137,9001,512
20-11-20200.370.370.360.36 -0.01 -2.701,845,800668
19-11-20200.370.380.360.37 0.00 0.003,526,6001,300
18-11-20200.370.370.360.37 0.00 0.005,890,4352,128
17-11-20200.360.380.360.37 0.01 2.789,576,1153,553
16-11-20200.380.380.360.36 -0.02 -5.264,269,1721,584
13-11-20200.360.400.360.38 0.02 5.5613,191,0284,996
12-11-20200.360.370.350.36 0.01 2.864,557,9011,641
11-11-20200.360.370.350.35 -0.01 -2.782,960,3901,062
10-11-20200.360.370.350.36 0.00 0.001,917,120695
09-11-20200.360.370.350.36 0.00 0.001,422,309519
06-11-20200.360.370.350.36 0.00 0.002,173,500786
05-11-20200.340.370.340.36 0.02 5.8818,319,2056,546
04-11-20200.340.360.330.34 0.00 0.007,059,8572,427
03-11-20200.340.360.330.34 0.01 3.038,810,6053,068
02-11-20200.340.340.330.33 -0.01 -2.94485,700161
30-10-20200.330.340.330.34 0.01 3.03615,900204
28-10-20200.340.350.340.34 0.00 0.001,044,203355
27-10-20200.340.350.340.34 0.00 0.001,443,802492
26-10-20200.340.340.330.34 0.00 0.00389,400132
22-10-20200.340.350.330.34 0.00 0.001,937,295658
21-10-20200.340.350.330.34 0.00 0.001,648,951561
20-10-20200.330.350.330.34 0.00 0.001,001,500339
19-10-20200.350.350.340.34 -0.01 -2.86780,500271
16-10-20200.350.360.350.35 0.00 0.001,074,400377
15-10-20200.350.360.350.35 -0.01 -2.782,248,601787
14-10-20200.350.370.350.36 0.00 0.00684,500245
12-10-20200.360.370.360.36 0.00 0.00355,232129
09-10-20200.370.370.360.36 0.00 0.00106,80139
08-10-20200.370.370.360.36 -0.01 -2.70614,500221
07-10-20200.360.370.350.37 0.02 5.711,732,410627
06-10-20200.360.370.350.35 -0.01 -2.781,921,100691
05-10-20200.360.380.360.36 -0.01 -2.701,794,700658
02-10-20200.370.370.360.37 0.00 0.001,532,700553
01-10-20200.370.380.360.37 0.00 0.001,063,800392
30-09-20200.380.380.360.37 0.00 0.00630,000233
29-09-20200.390.390.370.37 -0.01 -2.63799,400297
28-09-20200.380.390.380.38 -0.01 -2.561,620,900618
25-09-20200.380.390.380.39 0.02 5.41572,200218
24-09-20200.390.390.370.37 -0.02 -5.13794,400296
23-09-20200.390.390.380.39 0.00 0.00384,066146
22-09-20200.380.390.370.39 0.00 0.00926,700350
21-09-20200.390.390.380.39 0.01 2.63543,300208
18-09-20200.390.390.380.38 -0.01 -2.561,330,300506
17-09-20200.390.390.380.39 0.00 0.00415,600159
16-09-20200.390.390.380.39 0.00 0.001,636,202636
15-09-20200.380.390.380.39 0.00 0.001,436,200551
14-09-20200.400.400.380.39 -0.01 -2.505,503,1002,121
11-09-20200.400.410.390.40 0.00 0.001,139,000452
10-09-20200.410.420.390.40 0.00 0.002,747,7011,105
09-09-20200.390.420.390.40 0.00 0.009,734,7003,993
08-09-20200.400.410.390.40 -0.01 -2.444,196,8041,669
03-09-20200.380.420.380.41 0.03 7.8912,315,9004,979
02-09-20200.380.390.380.38 0.00 0.00784,200298
01-09-20200.380.390.380.38 0.01 2.70867,000329
31-08-20200.390.390.370.37 -0.02 -5.131,079,641414
28-08-20200.380.390.370.39 0.01 2.632,800,5001,065
27-08-20200.380.380.360.38 0.00 0.005,649,8002,097
26-08-20200.370.380.360.38 0.01 2.70586,300218
25-08-20200.370.380.360.37 0.00 0.002,049,000759
24-08-20200.380.390.340.37 -0.02 -5.1313,069,7004,750
21-08-20200.380.390.370.39 0.00 0.002,796,1001,053
20-08-20200.380.390.380.39 0.01 2.631,026,600398
19-08-20200.390.400.370.38 -0.01 -2.564,319,7021,665
18-08-20200.380.400.380.39 0.00 0.001,965,405765
17-08-20200.410.410.380.39 -0.02 -4.886,054,2032,371
14-08-20200.410.430.400.41 0.00 0.004,161,8211,723
13-08-20200.410.420.410.41 0.00 0.003,780,7001,550
11-08-20200.410.420.400.41 0.00 0.006,061,1902,485
10-08-20200.410.420.410.41 0.00 0.001,039,000427
07-08-20200.420.430.410.41 0.00 0.009,238,2003,887
06-08-20200.410.420.410.41 0.00 0.003,039,1001,246
05-08-20200.410.410.400.41 0.01 2.501,606,847647

แสดง ราคาหุ้น META ย้อนหลัง บริษัท วินเทจ วิศวกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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