MBKET 13 ( 0.30 2.36% )

บริษัทหลักทรัพย์ กิมเอ็ง (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น MBKET ย้อนหลัง

แสดง ราคาหุ้น “ MBKET “ ย้อนหลัง
บริษัทหลักทรัพย์ กิมเอ็ง (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202112.6013.0012.6013.00 0.30 2.36501,1066,415
11-05-202112.9013.0012.6012.70 -0.10 -0.781,163,60414,865
10-05-202113.0013.0012.8012.80 0.00 0.001,272,95716,433
07-05-202113.2013.3012.7012.80 -0.20 -1.541,990,39225,685
06-05-202112.4013.5012.4013.00 0.70 5.693,711,55548,321
05-05-202112.7012.8012.2012.30 -0.20 -1.606,503,86481,527
30-04-202112.0012.5011.9012.50 2.85 29.538,987,072111,346
29-04-20219.609.759.559.65 0.15 1.58474,7674,573
28-04-20219.459.559.409.50 0.05 0.53249,6072,360
27-04-20219.409.509.359.45 0.05 0.53340,2193,209
26-04-20219.409.459.309.40 -0.05 -0.53108,6501,019
23-04-20219.509.559.459.45 -0.05 -0.53171,2121,619
22-04-20219.709.759.509.50 -0.10 -1.04339,1063,254
21-04-20219.459.709.459.60 0.15 1.59551,6195,291
20-04-20219.359.459.309.45 0.15 1.61128,0131,201
19-04-20219.159.309.159.30 0.05 0.54113,9861,056
16-04-20219.159.259.009.25 0.00 0.00275,1872,506
12-04-20219.259.359.209.25 -0.10 -1.07273,3052,528
09-04-20219.409.409.259.35 -0.05 -0.53129,4001,204
08-04-20219.309.409.259.40 0.10 1.08118,1011,097
07-04-20219.409.409.309.30 -0.05 -0.53336,3563,136
06-04-20219.459.509.359.35 -0.10 -1.06283,0112,662
05-04-20219.459.509.359.35 -0.10 -1.06283,0112,662
02-04-20219.459.459.409.45 0.00 0.00162,7131,536
01-04-20219.409.459.409.45 0.05 0.53137,1001,292
31-03-20219.459.509.409.40 -0.05 -0.53211,8031,995
30-03-20219.459.559.359.45 0.00 0.00343,4003,233
29-03-20219.459.509.359.45 0.05 0.53364,4473,433
26-03-20219.559.609.409.40 -0.15 -1.57384,7003,652
25-03-20219.659.659.559.55 0.00 0.00328,7193,150
24-03-20219.609.659.459.55 -0.10 -1.04290,8642,773
23-03-20219.809.809.609.65 -0.05 -0.52503,8044,882
22-03-20219.759.859.609.70 0.10 1.04901,8398,755
19-03-20219.309.709.309.60 0.30 3.23948,5219,004
19-03-20219.309.709.309.60 0.30 3.23948,5219,004
18-03-20219.309.459.259.30 0.05 0.54326,3003,031
17-03-20219.309.309.209.25 0.00 0.00168,9001,559
16-03-20219.259.259.159.25 0.00 0.00105,500970
15-03-20219.359.359.209.25 0.05 0.54167,2001,541
12-03-20219.309.359.209.20 -0.05 -0.54288,4092,676
11-03-20219.409.459.259.25 -0.10 -1.07209,3011,953
10-03-20219.359.359.259.35 0.00 0.00199,1011,850
09-03-20219.409.409.309.35 0.00 0.0073,946689
08-03-20219.459.459.109.35 0.05 0.54281,1072,616
05-03-20219.409.409.309.30 0.00 0.00130,6871,222
04-03-20219.259.409.209.30 0.05 0.54235,6662,187
03-03-20219.159.259.159.25 0.05 0.54172,3421,587
02-03-20219.159.209.109.20 0.10 1.10242,9652,225
01-03-20219.159.159.059.10 0.05 0.55138,1021,258
25-02-20219.159.159.009.05 -0.10 -1.09201,4031,828
24-02-20219.109.209.059.15 0.10 1.10177,4731,620
23-02-20219.059.109.059.05 0.00 0.00249,6252,264
22-02-20219.309.309.059.05 -0.30 -3.21795,0357,299
19-02-20219.509.609.359.35 -0.85 -8.331,805,52717,063
18-02-202110.3010.3010.1010.20 -0.10 -0.972,033,37820,711
17-02-202110.1010.3010.1010.30 0.30 3.001,068,76910,896
16-02-202110.0010.1010.0010.00 -0.10 -0.99570,5235,718
15-02-20219.8510.109.8510.10 0.35 3.591,729,85217,207
11-02-20219.609.759.559.75 0.15 1.56304,8242,938
10-02-20219.609.659.559.60 0.00 0.00299,0032,873
09-02-20219.559.609.509.60 0.10 1.05339,8003,247
08-02-20219.509.559.459.50 0.05 0.53367,9193,494
05-02-20219.359.459.359.45 0.15 1.61474,6184,470
04-02-20219.359.409.259.30 0.00 0.00203,4541,896
03-02-20219.309.359.209.30 0.10 1.09767,0857,124
02-02-20219.459.459.159.20 0.20 2.22580,4575,387
01-02-20219.059.058.959.00 -0.05 -0.55130,9001,175
29-01-20219.009.108.959.05 -0.05 -0.5573,121659
28-01-20219.109.109.009.10 0.00 0.0066,200598
27-01-20219.159.159.109.10 -0.10 -1.09170,5001,556
26-01-20219.209.209.109.20 0.00 0.0069,318635
25-01-20219.209.209.159.20 0.00 0.0047,400434
22-01-20219.259.259.159.20 0.00 0.0050,310462
21-01-20219.259.309.209.20 -0.05 -0.5434,714321
20-01-20219.209.259.159.25 0.00 0.00136,2101,254
19-01-20219.259.259.209.25 0.00 0.0089,406826
18-01-20219.409.409.209.25 -0.10 -1.0792,204853
15-01-20219.409.409.259.35 0.00 0.00218,3212,035
14-01-20219.309.359.309.35 0.05 0.5491,303851
13-01-20219.309.409.259.30 0.00 0.00146,6041,365
12-01-20219.359.359.309.30 0.00 0.00132,7501,236
11-01-20219.259.359.259.30 0.10 1.09240,3222,231
08-01-20219.109.209.109.20 0.10 1.10219,4172,002
07-01-20219.009.109.009.10 0.10 1.1182,342745
06-01-20218.959.008.859.00 0.05 0.56156,8161,403
05-01-20218.859.008.808.95 0.10 1.13123,6101,096
04-01-20218.608.858.608.85 0.00 0.0047,944419
30-12-20208.858.958.608.85 -0.05 -0.56295,4492,592
29-12-20208.858.958.858.90 0.05 0.56121,0001,072
28-12-20208.909.058.858.85 0.00 0.00218,6421,961
25-12-20208.809.208.758.85 0.10 1.14352,1003,147
24-12-20208.708.808.708.75 0.05 0.5735,600311
23-12-20208.708.758.658.70 -0.05 -0.5795,500829
22-12-20208.508.858.508.75 0.15 1.74154,0001,329
21-12-20208.709.058.558.60 -0.50 -5.49319,0102,781
18-12-20209.059.109.059.10 0.05 0.55146,3091,329
17-12-20209.009.058.909.05 0.05 0.56158,3001,420
16-12-20209.009.058.959.00 0.00 0.00147,5011,325
15-12-20209.009.008.859.00 0.00 0.00192,9001,719
14-12-20209.009.008.909.00 0.05 0.56243,1002,176
11-12-20208.859.008.808.95 0.15 1.70363,0013,243
10-12-20208.859.008.808.95 0.15 1.70363,0013,243
09-12-20208.859.008.808.95 0.15 1.70363,0013,243
08-12-20208.758.858.708.80 0.10 1.15192,2011,684
04-12-20208.658.708.608.70 0.05 0.5867,610583
03-12-20208.558.658.558.65 0.05 0.5861,500528
02-12-20208.608.608.558.60 0.00 0.0014,740126
01-12-20208.658.658.508.60 0.00 0.0087,010747
30-11-20208.658.658.508.60 -0.05 -0.58240,2022,052
27-11-20208.708.758.658.65 0.05 0.5836,510317
26-11-20208.608.608.408.60 0.00 0.00197,0031,678
25-11-20208.308.608.308.60 0.20 2.38141,6531,193
24-11-20208.358.458.258.40 0.05 0.60261,0802,182
23-11-20208.008.357.908.35 0.35 4.38194,3591,586
20-11-20207.908.007.708.00 0.10 1.2796,650762
19-11-20207.907.907.857.90 0.05 0.6445,615360
18-11-20207.757.857.707.85 0.00 0.00195,6001,527
17-11-20207.707.907.707.85 0.10 1.2956,500444
16-11-20207.807.857.757.75 0.05 0.65159,3001,240
13-11-20207.557.707.557.70 0.10 1.32113,900874
12-11-20207.607.657.607.60 -0.05 -0.6560,814463
11-11-20207.907.907.657.65 0.05 0.66190,5001,470
10-11-20207.457.607.407.60 0.15 2.0197,200729
09-11-20207.307.457.307.45 0.35 4.9382,800612
06-11-20207.107.157.057.10 0.10 1.43225,2011,600
05-11-20206.907.056.907.00 0.15 2.1962,500435
04-11-20206.906.906.856.85 -0.05 -0.7255,000378
03-11-20206.806.956.806.90 0.10 1.4734,009235
02-11-20206.906.906.706.80 -0.05 -0.73153,6001,040
30-10-20206.806.906.806.85 0.00 0.0022,109152
29-10-20206.856.906.806.85 0.00 0.0018,600127
28-10-20206.856.956.856.85 0.00 0.0037,000254
27-10-20206.856.906.856.85 0.00 0.0013,80095
26-10-20206.856.956.856.85 -0.05 -0.7221,300147
22-10-20207.107.106.906.90 0.00 0.0016,509114
21-10-20206.956.956.906.90 0.00 0.005,24936
20-10-20206.956.956.856.90 0.00 0.006,80047
19-10-20206.957.006.856.90 -0.10 -1.4336,729253
16-10-20206.907.006.857.00 0.00 0.0027,300189
15-10-20206.807.006.807.00 0.15 2.1918,201125
14-10-20206.907.006.856.85 -0.15 -2.1431,911220
12-10-20206.857.056.857.00 -0.05 -0.7119,600137
09-10-20207.007.056.957.05 0.00 0.0033,900236
08-10-20206.807.106.807.05 0.15 2.17101,700705
07-10-20206.856.956.856.90 0.00 0.0019,900138
06-10-20207.007.006.856.90 -0.10 -1.4386,100595
05-10-20206.957.006.957.00 0.05 0.7226,500185
02-10-20206.957.056.956.95 -0.10 -1.4286,800607
01-10-20207.007.107.007.05 0.00 0.003,60025
30-09-20207.057.107.007.05 -0.10 -1.4042,500299
29-09-20207.157.157.007.15 0.05 0.7033,600237
28-09-20207.057.207.057.10 -0.05 -0.7040,000284
25-09-20207.107.207.107.15 0.05 0.7034,900249
24-09-20207.157.157.007.10 -0.15 -2.0783,301585
23-09-20207.257.257.007.25 0.00 0.0034,800250
22-09-20207.207.257.107.25 0.05 0.6961,600441
21-09-20207.207.207.157.20 0.05 0.7088,200631
18-09-20207.107.157.057.15 0.05 0.70169,9001,207
17-09-20207.207.257.107.10 -0.10 -1.3950,000357
16-09-20207.307.307.157.20 -0.10 -1.37184,2001,325
15-09-20207.307.307.257.30 0.05 0.69104,000755
14-09-20207.307.357.257.25 -0.05 -0.6861,410446
11-09-20207.407.407.257.30 -0.05 -0.68115,600843
10-09-20207.457.507.357.35 -0.10 -1.34231,6011,707
09-09-20207.407.457.357.45 0.05 0.6867,300497
08-09-20207.457.507.407.40 -0.05 -0.6792,700691
03-09-20207.557.557.457.45 -0.10 -1.32241,2001,800
02-09-20207.507.557.507.55 0.00 0.0049,700373
01-09-20207.507.557.457.55 -0.05 -0.66351,1002,632
31-08-20207.557.707.507.60 0.05 0.66124,100936
28-08-20207.507.607.507.55 -0.05 -0.6663,907483
27-08-20207.607.657.557.60 -0.10 -1.3062,905477
26-08-20207.607.707.607.70 0.10 1.3268,605523
25-08-20207.507.607.507.60 0.00 0.00338,1002,539
24-08-20207.507.607.407.60 0.05 0.66256,4001,924
21-08-20207.607.757.457.55 -0.30 -3.82285,8002,174
20-08-20208.008.057.807.85 -0.25 -3.09121,100963
19-08-20208.108.158.008.10 0.00 0.00148,1001,197
18-08-20208.258.258.108.10 -0.15 -1.82124,9001,017
17-08-20208.558.558.108.25 -0.30 -3.51322,0002,642
14-08-20208.658.658.508.55 -0.10 -1.16167,5001,430

แสดง ราคาหุ้น MBKET ย้อนหลัง บริษัทหลักทรัพย์ กิมเอ็ง (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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