M 50 ( -1.00 -1.96% )

บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2564

ราคาหุ้น M ย้อนหลัง

แสดง ราคาหุ้น “ M “ ย้อนหลัง
บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-202150.2550.5049.7550.00 -1.00 -1.961,764,01588,257
14-05-202150.5051.2549.7551.00 0.50 0.991,835,16492,371
13-05-202150.2550.7549.5050.50 0.00 0.001,947,16497,436
12-05-202150.7551.0050.2550.50 -0.25 -0.491,531,24277,408
11-05-202151.0051.5050.5050.75 -0.25 -0.491,083,29455,202
10-05-202151.0051.5051.0051.00 -0.50 -0.971,356,98969,366
07-05-202151.0052.0051.0051.50 0.50 0.981,031,71253,152
06-05-202150.7551.2550.5051.00 0.25 0.49866,87944,094
05-05-202151.0051.2550.5050.75 -0.25 -0.491,640,89283,345
30-04-202152.0052.0051.0051.00 -0.75 -1.451,300,10566,710
29-04-202152.2552.5051.2551.75 -0.25 -0.482,180,642112,955
28-04-202151.2552.0050.7552.00 1.00 1.961,156,26959,477
27-04-202150.7551.5050.7551.00 0.25 0.49817,50041,821
26-04-202150.7551.2550.2550.75 -0.50 -0.981,780,21890,237
23-04-202151.5051.7550.7551.25 -0.50 -0.971,542,54878,793
22-04-202152.0052.5051.5051.75 -0.25 -0.481,087,71756,370
21-04-202152.0052.5051.7552.00 0.00 0.00686,02935,733
20-04-202152.7552.7552.0052.00 -0.75 -1.42604,58731,633
19-04-202152.0052.7551.5052.75 0.75 1.44635,24433,138
16-04-202151.0052.0050.7552.00 0.50 0.971,566,37880,262
12-04-202152.5052.5051.5051.50 -1.50 -2.831,745,91990,541
09-04-202153.2553.5052.5053.00 -0.50 -0.93880,85146,698
08-04-202152.0053.7551.7553.50 1.50 2.881,346,07771,061
07-04-202153.2553.2551.5052.00 -2.25 -4.155,116,792267,755
06-04-202155.5055.5054.2554.25 -1.25 -2.251,440,05278,635
05-04-202155.5055.5054.2554.25 -1.25 -2.251,440,05278,635
02-04-202155.5056.0055.2555.50 0.00 0.00952,48652,807
01-04-202155.5056.0055.2555.50 0.00 0.001,297,17072,021
31-03-202156.7556.7555.5055.50 -1.00 -1.772,569,155144,026
30-03-202157.2557.5056.5056.50 -0.25 -0.441,548,46288,119
29-03-202156.2556.7556.0056.75 0.50 0.89887,79050,158
26-03-202156.0056.5055.5056.25 0.50 0.901,611,21590,032
25-03-202156.0056.5055.7555.75 0.25 0.451,625,71791,122
24-03-202156.5056.7555.5055.50 -1.00 -1.772,180,010121,809
23-03-202157.2557.7556.0056.50 -0.50 -0.882,500,378141,577
22-03-202157.2557.5056.5057.00 -0.25 -0.441,518,37386,591
19-03-202157.5057.7556.7557.25 -0.50 -0.87833,94047,696
19-03-202157.5057.7556.7557.25 -0.50 -0.87833,94047,696
18-03-202158.7558.7557.2557.75 -0.75 -1.281,720,38399,398
17-03-202158.7559.5058.0058.50 0.00 0.001,814,132106,434
16-03-202158.2559.0058.2558.50 0.25 0.431,384,57281,085
15-03-202159.2559.2558.2558.25 -0.75 -1.27976,82057,179
12-03-202158.7559.0057.0059.00 0.25 0.432,172,675126,590
11-03-202159.0059.0058.2558.75 0.00 0.00954,14655,915
10-03-202160.2560.2558.5058.75 0.75 1.293,585,958212,704
09-03-202157.5058.2557.2558.00 1.00 1.751,167,52467,438
08-03-202157.2558.7557.0057.00 0.25 0.442,582,052149,938
05-03-202156.7557.5056.5056.75 -0.75 -1.301,729,25098,360
04-03-202157.5058.0056.5057.50 -0.25 -0.432,200,340125,685
03-03-202156.2557.7555.5057.75 1.75 3.123,125,818178,099
02-03-202156.0056.2555.5056.00 0.50 0.901,439,04880,477
01-03-202156.2556.5055.5055.50 -0.50 -0.891,762,85898,646
25-02-202154.2556.0054.2556.00 2.00 3.704,175,898230,058
24-02-202154.7554.7554.0054.00 -0.75 -1.371,518,22382,343
23-02-202155.0055.2554.0054.75 0.50 0.924,286,213233,972
22-02-202152.2554.7552.0054.25 2.50 4.835,191,639279,787
19-02-202151.2551.7551.0051.75 0.50 0.98756,29238,927
18-02-202151.7552.0051.2551.25 -0.25 -0.49944,16548,650
17-02-202152.0052.0051.5051.50 0.00 0.00686,25935,441
16-02-202151.0052.2550.7551.50 0.75 1.481,076,46355,448
15-02-202151.0051.2550.5050.75 -0.25 -0.49465,20123,655
11-02-202150.7551.0050.5051.00 0.50 0.99367,86818,693
10-02-202151.5051.5050.5050.50 -1.00 -1.941,140,98158,255
09-02-202152.5052.5051.5051.50 -0.75 -1.44586,16530,332
08-02-202151.5052.2551.5052.25 0.75 1.461,556,45680,674
05-02-202151.0051.7550.7551.50 0.50 0.981,531,72478,711
04-02-202151.5051.5050.7551.00 -0.25 -0.49580,12729,670
03-02-202150.5051.5050.5051.25 0.75 1.491,492,72676,400
02-02-202150.2551.2550.2550.50 0.50 1.002,308,361116,894
01-02-202150.0050.5050.0050.00 0.00 0.00479,26524,019
29-01-202150.0050.7549.7550.00 0.00 0.001,229,11661,900
28-01-202149.7550.2549.7550.00 0.25 0.50959,26347,927
27-01-202150.0050.2549.7549.75 -0.50 -1.001,128,90956,399
26-01-202150.7550.7550.0050.25 -0.25 -0.501,718,88086,485
25-01-202152.0052.5050.0050.50 -1.50 -2.883,823,701195,129
22-01-202151.7552.5051.0052.00 0.25 0.482,786,434144,460
21-01-202151.7553.0051.5051.75 0.25 0.493,727,316194,592
20-01-202151.0052.5050.5051.50 0.50 0.982,393,115123,437
19-01-202150.2551.2549.7551.00 0.50 0.991,974,57099,924
18-01-202150.5050.5049.7550.50 -0.25 -0.491,308,02665,529
15-01-202150.7551.0050.0050.75 0.00 0.00677,37334,149
14-01-202149.7550.7549.2550.75 1.00 2.011,701,98484,994
13-01-202150.2550.5049.7549.75 -0.25 -0.501,385,35769,327
12-01-202150.0050.2549.7550.00 0.00 0.00749,82737,457
11-01-202150.5051.0050.0050.00 -1.25 -2.44745,86637,585
08-01-202150.7551.2550.0051.25 0.75 1.491,504,90676,369
07-01-202150.2551.0050.2550.50 0.50 1.00739,06637,373
06-01-202150.7551.5049.7550.00 -0.75 -1.481,830,94692,579
05-01-202151.5051.5050.5050.75 -1.00 -1.931,180,40560,202
04-01-202148.2551.7547.7551.75 2.50 5.081,987,60698,933
30-12-202050.7550.7549.0049.25 -1.75 -3.431,740,82786,356
29-12-202050.5051.5050.5051.00 0.50 0.99384,35919,572
28-12-202050.5051.2550.2550.50 -0.25 -0.49470,71723,883
25-12-202051.2551.7549.7550.75 -0.50 -0.981,713,40786,552
24-12-202051.0051.5050.5051.25 0.00 0.001,075,17654,823
23-12-202051.5052.2550.7551.25 -0.25 -0.49893,13345,776
22-12-202051.2551.7550.7551.50 0.50 0.98856,53143,998
21-12-202051.0052.7550.5051.00 -4.50 -8.113,703,809191,762
18-12-202055.7555.7555.5055.50 -0.25 -0.45293,82016,343
17-12-202056.5056.5055.7555.75 -0.75 -1.33384,24321,543
16-12-202055.5056.5055.2556.50 1.00 1.801,329,61974,726
15-12-202055.0055.5054.7555.50 1.00 1.831,111,87961,303
14-12-202056.0056.0054.5054.50 -1.75 -3.111,310,09172,146
11-12-202055.7556.2555.2556.25 0.50 0.901,498,53683,846
10-12-202055.7556.2555.2556.25 0.50 0.901,498,53683,846
09-12-202055.7556.2555.2556.25 0.50 0.901,498,53683,846
08-12-202055.2556.0054.7555.75 0.50 0.901,251,23069,326
04-12-202055.7555.7554.2555.25 0.00 0.00969,28553,276
03-12-202055.5055.7554.5055.25 -0.25 -0.45863,03847,566
02-12-202054.0055.5053.5055.50 1.25 2.301,539,90484,046
01-12-202053.7555.0053.2554.25 0.75 1.402,816,159152,455
30-11-202055.2555.5053.5053.50 -2.25 -4.044,510,484243,088
27-11-202055.2556.2555.0055.75 0.75 1.361,009,38256,095
26-11-202056.0056.0055.0055.00 0.00 0.001,385,97177,124
25-11-202056.0056.5055.0055.00 -1.00 -1.791,445,70980,360
24-11-202056.5056.7555.2556.00 -0.50 -0.882,161,924121,025
23-11-202057.5057.5056.2556.50 -0.50 -0.88838,97047,668
20-11-202057.0057.7556.7557.00 0.75 1.331,962,398112,679
19-11-202057.7558.0056.2556.25 0.25 0.451,553,82288,850
18-11-202054.2556.0053.7556.00 1.50 2.751,847,447101,211
17-11-202054.2555.0054.0054.50 0.50 0.931,466,02180,029
16-11-202053.0054.7553.0054.00 1.00 1.892,338,970126,756
13-11-202051.5053.7551.2553.00 2.00 3.923,500,533184,589
12-11-202051.5051.7548.5051.00 -0.25 -0.49778,95539,296
11-11-202051.7552.2550.7551.25 0.25 0.491,529,24678,516
10-11-202050.5051.0049.2551.00 2.25 4.622,358,078118,670
09-11-202047.7549.0047.7548.75 1.50 3.171,436,64169,544
06-11-202046.5047.2545.7547.25 1.25 2.721,517,32670,570
05-11-202045.2547.0045.0046.00 0.75 1.661,271,46758,640
04-11-202045.0045.2544.5045.25 0.50 1.12357,03716,004
03-11-202044.7545.7544.5044.75 0.25 0.561,065,41847,949
02-11-202045.5045.5044.2544.50 -1.00 -2.20769,39334,363
30-10-202046.5046.5045.5045.50 -0.75 -1.62178,5208,178
29-10-202046.7546.7546.0046.25 -0.50 -1.07162,6647,518
28-10-202046.2547.0046.0046.75 0.25 0.54670,31831,062
27-10-202046.0047.0045.5046.50 0.25 0.54742,07934,356
26-10-202046.0046.2545.2546.25 0.25 0.54680,11331,248
22-10-202044.5046.0044.0046.00 1.50 3.37550,69424,902
21-10-202044.0044.5044.0044.50 0.75 1.71258,41511,407
20-10-202044.2545.0043.7543.75 -0.25 -0.57591,92426,090
19-10-202045.0045.0044.0044.00 -1.50 -3.30753,52433,355
16-10-202045.2545.7545.0045.50 0.00 0.00395,69517,923
15-10-202046.0046.2545.2545.50 -0.75 -1.62547,28725,033
14-10-202047.0047.0046.2546.25 -0.75 -1.60332,67315,494
12-10-202047.0047.2546.5047.00 0.25 0.53287,92913,517
09-10-202046.5047.2546.0046.75 0.50 1.08600,85328,072
08-10-202046.5047.7546.2546.25 1.25 2.781,793,53683,904
07-10-202046.0046.0045.0045.00 -0.50 -1.101,369,95861,943
06-10-202045.7546.2545.5045.50 -0.25 -0.551,209,55555,428
05-10-202046.2546.5045.7545.75 -0.25 -0.54566,40026,022
02-10-202046.2546.5045.7546.00 0.00 0.00726,17333,410
01-10-202046.2547.2546.0046.00 0.25 0.55819,61838,127
30-09-202047.5047.7545.7545.75 -1.25 -2.661,079,55050,320
29-09-202048.2548.5047.0047.00 -1.00 -2.081,224,27058,246
28-09-202048.7548.7547.7548.00 -0.50 -1.03695,64033,445
25-09-202048.7549.2548.0048.50 0.00 0.00629,25930,525
24-09-202047.7548.5047.5048.50 0.75 1.57631,63130,319
23-09-202048.0048.5047.7547.75 0.00 0.00390,67718,770
22-09-202048.2549.0047.7547.75 -0.50 -1.04733,42235,302
21-09-202049.2549.7548.2548.25 -1.00 -2.031,182,32457,569
18-09-202049.2549.7549.0049.25 0.00 0.00360,82817,777
17-09-202049.2549.7548.7549.25 0.25 0.51825,74540,529
16-09-202049.5050.2549.0049.00 -0.50 -1.01584,96428,935
15-09-202049.2550.0049.2549.50 0.50 1.02299,88914,877
14-09-202050.2550.5049.0049.00 -1.25 -2.491,026,01450,709
11-09-202051.5051.5050.2550.25 -1.00 -1.95274,14213,921
10-09-202051.0051.2550.5051.25 0.75 1.49127,3446,492
09-09-202051.0051.0050.2550.50 -0.50 -0.98487,17124,712
08-09-202052.0052.2551.0051.00 -1.25 -2.39616,35031,780
03-09-202052.2552.5051.7552.25 0.25 0.48939,62249,077
02-09-202051.5052.2551.5052.00 0.75 1.46730,29637,853
01-09-202051.2552.2551.0051.25 -0.50 -0.97544,14528,077
31-08-202053.2553.5051.5051.75 -1.25 -2.361,267,77766,686
28-08-202052.0053.2551.7553.00 1.00 1.922,058,296108,207
27-08-202051.5052.2551.0052.00 0.50 0.972,090,615108,205
26-08-202051.5051.5050.5051.50 0.50 0.98811,73341,393
25-08-202051.2551.7550.7551.00 0.00 0.00748,22938,424
24-08-202050.7551.0049.7551.00 0.00 0.00766,81838,604
21-08-202051.2551.5050.5051.00 0.00 0.00750,17038,229
20-08-202050.5051.7550.2551.00 0.25 0.491,157,70758,836
19-08-202052.0052.0050.5050.75 -1.00 -1.93963,52549,388

แสดง ราคาหุ้น M ย้อนหลัง บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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