MAKRO 37 ( 0.25 0.68% )

บริษัท สยามแม็คโคร จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น MAKRO ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-202136.5037.0036.5037.00 0.25 0.681,154,87942,463
10-05-202136.7536.7536.5036.75 0.00 0.00423,25515,525
07-05-202136.7537.0036.5036.75 0.00 0.00840,66230,954
06-05-202136.2537.0036.2536.75 0.75 2.081,996,26473,235
05-05-202137.0037.0036.0036.00 -1.75 -4.642,045,34374,617
30-04-202136.0037.7535.7537.75 1.75 4.862,353,94987,194
29-04-202136.0036.5035.7536.00 0.25 0.701,171,47642,286
28-04-202135.5036.0035.2535.75 0.50 1.42824,75729,436
27-04-202135.5035.5035.0035.25 -0.25 -0.702,153,67075,716
26-04-202135.5035.7535.2535.50 0.00 0.001,107,93139,351
23-04-202135.7536.0035.5035.50 -0.50 -1.391,240,99144,258
22-04-202136.2536.5036.0036.00 -0.25 -0.69748,88127,093
21-04-202136.2536.7536.0036.25 0.00 0.001,766,72464,142
20-04-202136.7536.7536.0036.25 -0.25 -0.681,887,53768,456
19-04-202136.0036.5035.7536.50 0.50 1.392,376,91685,956
16-04-202135.7536.0035.2536.00 0.00 0.00781,94327,922
12-04-202136.2536.5035.5036.00 -0.25 -0.691,125,31740,371
09-04-202136.7536.7536.0036.25 0.00 0.001,326,23148,262
08-04-202136.0036.7536.0036.25 0.00 0.001,115,24640,618
07-04-202137.0037.2536.0036.25 -1.00 -2.681,947,83671,216
06-04-202137.7537.7537.0037.25 -0.50 -1.32707,51126,431
05-04-202137.7537.7537.0037.25 -0.50 -1.32707,51126,431
02-04-202138.0038.0037.7537.75 0.00 0.00349,29013,206
01-04-202138.0038.0037.5037.75 -0.25 -0.661,074,76040,657
31-03-202138.0038.2537.2538.00 0.00 0.001,567,35559,138
30-03-202137.2538.0037.2538.00 1.00 2.702,344,38088,179
29-03-202137.5037.5037.0037.00 -0.50 -1.331,855,65768,924
26-03-202137.5037.7537.2537.50 0.00 0.00836,01331,297
25-03-202137.5037.7537.2537.50 0.00 0.00899,04633,721
24-03-202137.5037.7537.2537.50 -0.25 -0.66394,43414,808
23-03-202138.2538.5037.5037.75 -0.50 -1.311,910,64872,238
22-03-202138.0038.2537.5038.25 0.25 0.661,035,73739,310
19-03-202138.0038.2537.5038.00 0.00 0.001,267,46248,102
19-03-202138.0038.2537.5038.00 0.00 0.001,267,46248,102
18-03-202137.5038.2537.5038.00 0.75 2.014,093,767155,509
17-03-202137.2538.0037.0037.25 0.00 0.002,532,08594,711
16-03-202138.0038.2537.2537.25 -0.75 -1.972,359,62988,913
15-03-202138.0038.5037.7538.00 -0.25 -0.651,689,54064,321
12-03-202138.5039.0038.0038.25 -0.75 -1.922,914,206111,908
11-03-202139.2539.5038.7539.00 -0.25 -0.642,647,296103,314
10-03-202139.2539.2538.7539.25 0.25 0.642,695,429105,065
09-03-202138.7539.0038.5039.00 0.50 1.301,369,41753,021
08-03-202139.5040.0038.5038.50 -0.75 -1.917,242,339283,754
05-03-202137.7539.2537.5039.25 1.75 4.6710,080,639388,978
04-03-202136.5038.2536.5037.50 1.25 3.458,087,510302,644
03-03-202135.5036.7535.5036.25 0.50 1.407,799,615281,618
02-03-202136.0036.0035.5035.75 -0.25 -0.691,966,91970,393
01-03-202136.2536.2535.7536.00 0.00 0.002,193,31078,935
25-02-202136.2536.5035.7536.00 0.00 0.005,122,077184,953
24-02-202136.0036.7535.7536.00 0.00 0.004,794,933173,053
23-02-202136.2536.2535.7536.00 0.25 0.702,287,45782,479
22-02-202136.2537.0035.7535.75 -0.50 -1.382,952,216107,376
19-02-202136.2536.2536.0036.25 0.00 0.00831,52230,061
18-02-202136.2536.5036.0036.25 0.25 0.691,854,51367,266
17-02-202136.0036.5035.7536.00 0.00 0.001,657,51959,898
16-02-202136.2536.5036.0036.00 0.00 0.002,009,74172,681
15-02-202136.5036.5036.0036.00 0.00 0.003,029,587109,601
11-02-202136.7537.0036.0036.00 -0.75 -2.042,669,48696,856
10-02-202136.7537.2536.5036.75 0.25 0.681,843,51467,937
09-02-202137.0037.2536.5036.50 -0.50 -1.353,421,863126,010
08-02-202137.2537.5036.7537.00 0.00 0.002,707,234100,125
05-02-202138.0038.0036.5037.00 -1.00 -2.634,121,328152,828
04-02-202137.7538.2537.5038.00 0.25 0.66892,99533,837
03-02-202138.0038.2537.7537.75 -0.25 -0.66768,51829,167
02-02-202138.0038.7537.7538.00 0.00 0.001,175,91244,784
01-02-202138.0038.2537.5038.00 0.00 0.001,007,77938,275
29-01-202137.7538.0037.5038.00 0.25 0.66939,55835,502
28-01-202138.0038.5037.5037.75 -0.50 -1.311,032,11339,025
27-01-202138.2538.5038.0038.25 0.00 0.00625,50023,931
26-01-202138.5039.2537.7538.25 0.00 0.004,208,790161,613
25-01-202138.7539.2538.2538.25 -0.75 -1.921,562,20360,459
22-01-202138.7539.0038.5039.00 0.00 0.00714,24527,703
21-01-202139.5039.7538.7539.00 -0.50 -1.271,407,58054,995
20-01-202139.7540.0039.2539.50 -0.25 -0.631,070,33442,425
19-01-202139.7540.0039.5039.75 0.00 0.00310,41212,335
18-01-202139.5039.7539.2539.75 0.25 0.63624,24824,662
15-01-202139.5040.2539.5039.50 0.00 0.00760,40030,210
14-01-202140.5040.5039.5039.50 -0.50 -1.25759,21430,216
13-01-202139.7540.5039.2540.00 0.50 1.271,839,13373,487
12-01-202139.7539.7539.2539.50 0.00 0.001,582,93462,348
11-01-202139.5039.5039.2539.50 0.00 0.00354,51313,974
08-01-202139.5039.7539.2539.50 0.00 0.00280,31811,067
07-01-202139.0040.0038.7539.50 0.75 1.94936,70836,995
06-01-202139.5039.7538.7538.75 -0.75 -1.902,258,99688,308
05-01-202139.5040.0039.2539.50 0.00 0.001,107,87743,819
04-01-202139.5039.7539.0039.50 0.00 0.00634,98224,997
30-12-202039.5040.0039.2539.50 -0.25 -0.63687,29527,209
29-12-202039.5039.7539.2539.75 0.25 0.631,366,59153,836
28-12-202042.0042.2539.0039.50 -1.00 -2.474,034,578164,994
25-12-202039.2541.0039.0040.50 1.25 3.182,325,94293,068
24-12-202037.7539.2537.5039.25 1.75 4.67910,10335,317
23-12-202038.5039.0037.5037.50 -1.00 -2.602,010,48776,479
22-12-202038.5039.0038.0038.50 0.00 0.001,064,68640,860
21-12-202039.7539.7538.5038.50 -1.75 -4.351,946,01176,220
18-12-202040.0040.2539.7540.25 0.25 0.622,250,89890,287
17-12-202040.2540.5040.0040.00 0.00 0.00821,62933,011
16-12-202040.5040.5039.7540.00 -0.25 -0.621,487,30759,489
15-12-202040.2540.5040.0040.25 0.00 0.001,038,15441,779
14-12-202041.2541.2540.2540.25 -1.00 -2.421,880,81676,741
11-12-202041.0041.5040.7541.25 0.50 1.234,103,198165,353
10-12-202041.0041.5040.7541.25 0.50 1.234,103,198165,353
09-12-202041.0041.5040.7541.25 0.50 1.234,103,198165,353
08-12-202040.7541.2540.2540.75 0.50 1.24690,02728,168
04-12-202040.5041.2540.0040.25 -0.25 -0.62997,17940,544
03-12-202040.2541.0040.0040.50 0.50 1.25548,27222,274
02-12-202041.5041.5040.0040.00 -1.25 -3.031,021,49941,187
01-12-202041.5041.5040.5041.25 0.00 0.00400,42416,413
30-11-202042.0042.0041.0041.25 -0.75 -1.791,204,41949,848
27-11-202041.0042.2541.0042.00 0.75 1.822,084,68386,995
26-11-202040.0041.2539.7541.25 1.50 3.771,524,25861,844
25-11-202039.7540.5039.5039.75 0.00 0.00592,60523,682
24-11-202041.0041.0039.5039.75 -1.00 -2.452,087,28683,700
23-11-202040.0041.5040.0040.75 0.75 1.881,739,14471,116
20-11-202040.0040.2539.7540.00 0.25 0.63726,34529,067
19-11-202039.7540.5039.7539.75 0.25 0.631,468,57258,870
18-11-202040.0040.2539.0039.50 -0.50 -1.251,261,28349,835
17-11-202040.2540.7539.7540.00 0.00 0.002,758,310110,800
16-11-202040.7541.5040.0040.00 -0.50 -1.23843,34334,197
13-11-202040.5041.0040.0040.50 0.25 0.62555,16222,447
12-11-202040.7541.7540.2540.25 -0.50 -1.23914,21837,250
11-11-202041.7541.7540.0040.75 -0.75 -1.81721,01829,279
10-11-202041.0041.7540.2541.50 0.75 1.841,130,68046,644
09-11-202041.5041.5040.7540.75 -0.25 -0.61233,7489,575
06-11-202041.5042.0040.5041.00 -0.50 -1.20612,18125,120
05-11-202039.7541.7539.7541.50 2.00 5.061,289,12952,720
04-11-202039.5039.7539.0039.50 0.25 0.6492,4503,639
03-11-202040.2540.2538.7539.25 -0.50 -1.26780,71930,811
02-11-202039.5040.2539.5039.75 0.00 0.00152,6246,066
30-10-202040.2540.5039.5039.75 -0.50 -1.24268,11610,682
29-10-202040.2540.7540.0040.25 -0.25 -0.62142,8785,762
28-10-202041.0041.0040.0040.50 0.50 1.25407,99716,569
27-10-202039.5040.2539.5040.00 0.00 0.001,896,60375,697
26-10-202040.7541.2539.7540.00 -0.75 -1.84271,32411,003
22-10-202040.5041.0040.2540.75 0.25 0.62186,3007,581
21-10-202040.7542.0040.5040.50 -0.75 -1.821,090,71845,096
20-10-202039.2541.2539.0041.25 1.50 3.771,036,51242,142
19-10-202038.7540.2538.0039.75 0.25 0.631,147,79645,278
16-10-202040.5040.5039.0039.50 -1.00 -2.47899,65035,578
15-10-202040.5040.5039.7540.50 -0.25 -0.611,638,10465,743
14-10-202042.0042.0040.7540.75 -1.25 -2.98900,64437,068
12-10-202042.0042.2541.7542.00 0.00 0.00417,30917,527
09-10-202043.7543.7542.7542.75 -1.00 -2.29126,1355,450
08-10-202043.0043.7542.7543.75 0.75 1.74811,14635,259
07-10-202043.0043.2542.2543.00 0.00 0.00824,70635,235
06-10-202042.7544.0042.5043.00 0.50 1.181,156,49750,046
05-10-202042.7543.5042.2542.50 0.00 0.001,335,44257,471
02-10-202042.2543.0041.7542.50 -0.50 -1.161,551,55865,677
01-10-202042.5043.7542.0043.00 0.00 0.001,649,24470,879
30-09-202043.5043.5041.7543.00 -0.50 -1.152,017,72485,869
29-09-202043.2543.7542.2543.50 0.25 0.581,743,01174,779
28-09-202044.2544.2543.2543.25 -1.00 -2.262,210,76796,897
25-09-202044.0044.7543.7544.25 0.25 0.573,470,626153,570
24-09-202044.5044.5043.7544.00 -1.00 -2.221,523,32867,409
23-09-202045.0045.0043.5045.00 0.00 0.002,516,229111,120
22-09-202045.2545.5044.5045.00 -0.50 -1.101,507,12767,643
21-09-202046.0046.2545.0045.50 -0.50 -1.091,153,36652,864
18-09-202045.0046.0044.2546.00 1.25 2.791,151,56652,203
17-09-202044.7546.2544.2544.75 0.50 1.133,880,785175,513
16-09-202044.2544.7544.0044.25 0.00 0.002,665,525117,998
15-09-202044.2544.7543.7544.25 0.00 0.001,561,01169,112
14-09-202044.0044.2543.5044.25 0.00 0.00819,43536,046
11-09-202044.2544.5043.7544.25 0.00 0.00709,85131,355
10-09-202044.7545.0043.5044.25 -0.75 -1.671,102,41148,689
09-09-202042.7545.0042.2545.00 1.50 3.451,656,95573,228
08-09-202044.2544.2543.5043.50 -1.25 -2.79517,10022,735
03-09-202045.5045.5044.5044.75 -0.25 -0.56902,31740,505
02-09-202044.2545.0043.2545.00 0.75 1.691,314,00558,502
01-09-202044.0044.2543.2544.25 -0.25 -0.561,140,14750,072
31-08-202043.5044.5042.7544.50 1.50 3.492,264,19898,673
28-08-202043.5043.5042.7543.00 -0.25 -0.581,169,35150,267
27-08-202043.7544.0043.2543.25 -0.25 -0.57487,83321,265
26-08-202042.5043.7542.5043.50 0.50 1.16500,27921,709
25-08-202045.0045.0042.2543.00 -1.50 -3.371,719,21774,082
24-08-202043.7545.0043.2544.50 0.50 1.141,572,08969,697
21-08-202043.0044.2542.2544.00 2.75 6.673,645,284158,863
20-08-202040.5042.0040.2541.25 0.00 0.00805,85033,050
19-08-202041.2542.0040.7541.25 0.00 0.00364,90115,055
18-08-202041.7542.5041.2541.25 -0.75 -1.79514,35421,433
17-08-202042.5042.5041.7542.00 -0.75 -1.75986,52741,565
14-08-202043.0043.2542.5042.75 -0.50 -1.16885,16637,895
13-08-202043.0043.5042.5043.25 0.50 1.172,617,619112,762

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

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