METCO 297 ( 3.00 1.02% )

บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น METCO ย้อนหลัง

แสดง ราคาหุ้น “ METCO “ ย้อนหลัง
บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-2021293.00300.00293.00297.00 3.00 1.0263,61418,985
11-05-2021297.00298.00292.00294.00 -5.00 -1.6713,1003,868
10-05-2021293.00300.00293.00299.00 6.00 2.0572,30821,630
07-05-2021290.00294.00287.00293.00 6.00 2.0927,6078,034
06-05-2021277.00288.00277.00287.00 8.00 2.8725,8217,349
05-05-2021287.00287.00278.00279.00 -7.00 -2.4531,2018,811
30-04-2021288.00290.00285.00286.00 -2.00 -0.6915,8254,533
29-04-2021290.00290.00286.00288.00 2.00 0.7047,91113,843
28-04-2021296.00300.00286.00286.00 -11.00 -3.7045,41813,270
27-04-2021301.00301.00296.00297.00 -2.00 -0.677,2002,144
26-04-2021306.00306.00296.00299.00 -7.00 -2.2920,1506,061
23-04-2021311.00311.00306.00306.00 -1.00 -0.3319,4025,971
22-04-2021304.00310.00302.00307.00 0.00 0.0021,5346,587
21-04-2021311.00315.00297.00307.00 -8.00 -2.5461,10218,622
20-04-2021319.00319.00307.00315.00 0.00 0.0017,7045,539
19-04-2021327.00327.00314.00315.00 -10.00 -3.0846,83114,939
16-04-2021318.00326.00316.00325.00 7.00 2.2077,20224,718
12-04-2021328.00328.00310.00318.00 -7.00 -2.1542,52913,601
09-04-2021312.00340.00312.00325.00 16.00 5.18103,06533,471
08-04-2021302.00315.00301.00309.00 9.00 3.0091,25528,156
07-04-2021296.00302.00294.00300.00 3.00 1.0147,11614,076
06-04-2021301.00301.00292.00297.00 -4.00 -1.3329,1518,641
05-04-2021301.00301.00292.00297.00 -4.00 -1.3329,1518,641
02-04-2021297.00303.00292.00301.00 4.00 1.3576,31122,758
01-04-2021288.00298.00286.00297.00 8.00 2.7759,51417,323
31-03-2021288.00289.00285.00289.00 0.00 0.0027,7537,974
30-03-2021275.00293.00275.00289.00 15.00 5.4738,21710,924
29-03-2021277.00278.00274.00274.00 2.00 0.7417,5474,835
26-03-2021269.00274.00266.00272.00 4.00 1.4921,8065,921
25-03-2021272.00272.00266.00268.00 -2.00 -0.748,6152,318
24-03-2021273.00273.00270.00270.00 0.00 0.006,2111,683
23-03-2021273.00274.00269.00270.00 0.00 0.0020,2235,470
22-03-2021267.00271.00266.00270.00 5.00 1.8925,2566,794
19-03-2021264.00267.00261.00265.00 2.00 0.7617,6064,661
19-03-2021264.00267.00261.00265.00 2.00 0.7617,6064,661
18-03-2021263.00273.00262.00263.00 1.00 0.3841,71411,139
17-03-2021258.00263.00257.00262.00 3.00 1.1650,87013,285
16-03-2021259.00259.00258.00259.00 1.00 0.396,1151,582
15-03-2021257.00260.00257.00258.00 0.00 0.0010,0582,599
12-03-2021260.00263.00257.00258.00 -1.00 -0.3922,1255,763
11-03-2021259.00261.00257.00259.00 2.00 0.7838,4449,954
10-03-2021252.00258.00250.00257.00 4.00 1.5815,2323,874
09-03-2021255.00259.00252.00253.00 -3.00 -1.1714,3713,661
08-03-2021257.00259.00256.00256.00 -1.00 -0.3912,0633,109
05-03-2021256.00260.00254.00257.00 2.00 0.7838,5409,898
04-03-2021260.00260.00254.00255.00 -5.00 -1.9227,5557,042
03-03-2021249.00263.00248.00260.00 10.00 4.0049,23112,672
02-03-2021247.00252.00244.00250.00 6.00 2.4619,2104,744
01-03-2021249.00249.00244.00244.00 -3.00 -1.2121,1435,180
25-02-2021242.00258.00241.00247.00 7.00 2.9218,5374,589
24-02-2021242.00242.00234.00240.00 -2.00 -0.8310,6752,541
23-02-2021230.00252.00230.00242.00 10.00 4.3120,7855,081
22-02-2021247.00247.00232.00232.00 -16.00 -6.4527,0116,349
19-02-2021254.00254.00245.00248.00 -4.00 -1.5931,1627,703
18-02-2021259.00260.00243.00252.00 -8.00 -3.0866,44516,588
17-02-2021289.00289.00260.00260.00 -30.00 -10.3467,64918,123
16-02-2021300.00320.00279.00290.00 43.00 17.41208,22061,325
15-02-2021225.00247.00225.00247.00 56.50 29.66178,26542,748
11-02-2021189.00195.00188.00190.50 1.50 0.794,887931
10-02-2021191.00191.00188.00189.00 -19.00 -9.1328,0135,309
09-02-2021206.00208.00205.00208.00 3.00 1.4621,9934,536
08-02-2021205.00207.00205.00205.00 0.00 0.0019,7064,056
05-02-2021202.00209.00202.00205.00 3.00 1.4911,8022,413
04-02-2021200.00202.00200.00202.00 1.00 0.504,202845
03-02-2021202.00202.00200.00201.00 0.00 0.007,2501,457
02-02-2021200.00202.00200.00201.00 0.00 0.003,803764
01-02-2021200.00201.00200.00201.00 0.00 0.009,6121,925
29-01-2021199.50201.00199.00201.00 0.00 0.002,602521
28-01-2021201.00201.00199.50201.00 0.00 0.003,900781
27-01-2021200.00201.00200.00201.00 0.00 0.002,943590
26-01-2021200.00201.00199.50201.00 1.00 0.501,900380
25-01-2021199.50200.00199.50200.00 0.00 0.006,1081,221
22-01-2021200.00201.00199.50200.00 0.50 0.252,224445
21-01-2021200.00201.00199.50199.50 -0.50 -0.254,900980
20-01-2021200.00201.00200.00200.00 0.00 0.004,413883
19-01-2021200.00203.00200.00200.00 0.00 0.003,580719
18-01-2021201.00201.00199.50200.00 0.00 0.003,613723
15-01-2021200.00201.00199.50200.00 -1.00 -0.506,7301,346
14-01-2021203.00203.00200.00201.00 -1.00 -0.509,1191,836
13-01-2021202.00204.00201.00202.00 0.00 0.008,0111,624
12-01-2021200.00202.00200.00202.00 2.50 1.255,1111,024
11-01-2021200.00200.00199.00199.50 0.00 0.0010,2412,046
08-01-2021200.00200.00198.00199.50 0.00 0.0011,9532,376
07-01-2021200.00201.00198.00199.50 2.50 1.274,501898
06-01-2021199.50201.00195.00197.00 -3.00 -1.5020,7054,074
05-01-2021199.00200.00199.00200.00 0.50 0.251,907381
04-01-2021199.00202.00199.00199.50 -0.50 -0.255,9031,181
30-12-2020202.00202.00199.00200.00 0.00 0.004,518904
29-12-2020201.00201.00199.00200.00 -3.00 -1.481,910382
28-12-2020205.00206.00199.00203.00 1.00 0.5012,2012,453
25-12-2020198.00202.00198.00202.00 4.50 2.284,336868
24-12-2020195.00197.50195.00197.50 2.00 1.021,706335
23-12-2020197.00197.00194.00195.50 -1.50 -0.765,2001,019
22-12-2020197.00197.00196.00197.00 1.50 0.773,306650
21-12-2020196.00199.50193.00195.50 -4.00 -2.016,7591,326
18-12-2020199.50200.00199.50199.50 -0.50 -0.252,605520
17-12-2020199.50201.00199.50200.00 1.00 0.508,3001,661
16-12-2020200.00200.00199.00199.00 -4.00 -1.979,1001,818
15-12-2020201.00203.00199.00203.00 3.00 1.5010,7002,145
14-12-2020203.00205.00200.00200.00 -1.00 -0.504,470901
11-12-2020205.00207.00199.50201.00 -7.00 -3.3717,3243,517
10-12-2020205.00207.00199.50201.00 -7.00 -3.3717,3243,517
09-12-2020205.00207.00199.50201.00 -7.00 -3.3717,3243,517
08-12-2020200.00208.00196.00208.00 8.00 4.0023,4314,709
04-12-2020203.00204.00200.00200.00 -1.00 -0.5010,1002,048
03-12-2020197.50203.00197.50201.00 6.00 3.0815,9663,192
02-12-2020190.50195.00190.00195.00 5.00 2.6313,8002,646
01-12-2020188.00191.50188.00190.00 2.50 1.339,2011,742
30-11-2020183.50188.00183.00187.50 5.50 3.0225,2084,677
27-11-2020173.50182.00173.00182.00 14.50 8.6632,8375,851
26-11-2020168.50168.50167.00167.50 0.00 0.001,901319
25-11-2020167.00169.50167.00167.50 -0.50 -0.30901151
24-11-2020170.00170.00168.00168.00 -6.00 -3.456,1011,034
23-11-2020170.00174.00169.50174.00 4.50 2.657,1021,208
20-11-2020170.00170.00168.50169.50 -0.50 -0.29800135
19-11-2020170.00170.00169.50170.00 0.50 0.29700119
18-11-2020168.00170.00168.00169.50 1.50 0.892,200373
17-11-2020165.50169.00165.50168.00 3.00 1.821,200201
16-11-2020172.00176.00165.00165.00 -10.00 -5.7111,3001,955
13-11-2020174.00175.00174.00175.00 0.50 0.29600105
12-11-2020173.50174.50172.00174.50 0.00 0.00600104
11-11-2020173.00174.50173.00174.50 -1.50 -0.8530052
10-11-2020174.00176.00172.00176.00 2.00 1.158,4011,470
09-11-2020172.00175.00172.00174.00 -1.50 -0.851,200209
06-11-2020176.50177.00175.50175.50 -1.00 -0.572,000352
05-11-2020176.00176.50174.00176.50 0.50 0.282,901510
04-11-2020167.00179.00167.00176.00 7.00 4.141,501262
03-11-2020167.50169.00166.00169.00 0.50 0.303,200540
02-11-2020168.00168.50168.00168.50 -0.50 -0.30600101
30-10-2020168.50169.00167.00169.00 -1.00 -0.591,100185
29-10-2020169.00170.00168.00170.00 2.00 1.191,600270
28-10-2020164.50168.00164.50168.00 4.00 2.442,800464
27-10-2020162.00165.00162.00164.00 -2.00 -1.201,700279
26-10-2020166.00166.00166.00166.00 0.00 0.0030050
22-10-2020162.00166.00161.50166.00 2.00 1.2260098
21-10-20200.000.000.000.00 0.00 0.0000
20-10-2020162.00164.00162.00164.00 2.00 1.2320033
19-10-2020160.00162.00160.00162.00 0.00 0.001,300208
16-10-2020165.50165.50162.00162.00 -4.50 -2.703,200524
15-10-2020170.00170.00166.50166.50 -3.00 -1.7732755
14-10-2020166.00170.00163.00169.50 0.50 0.303,800630
12-10-2020168.00171.50168.00169.00 -2.00 -1.1740068
09-10-2020172.50172.50172.00172.00 -0.50 -0.2920034
08-10-2020165.00173.00164.50172.50 8.50 5.186,2301,061
07-10-2020163.00164.00162.50164.00 1.00 0.612,400392
06-10-2020162.00163.50162.00163.00 0.00 0.002,001326
05-10-2020153.00163.00152.00163.00 9.00 5.843,826603
02-10-2020152.50154.00150.50154.00 0.00 0.002,619399
01-10-2020151.00154.00150.00154.00 3.50 2.336,105931
30-09-2020148.50150.50148.50150.50 1.50 1.011,405210
29-09-2020148.50150.50147.50149.00 1.00 0.6810,1001,505
28-09-2020148.00148.00148.00148.00 0.00 0.003,600533
25-09-2020148.00148.00147.50148.00 0.50 0.341,501222
24-09-2020147.50150.00147.50147.50 0.50 0.342,928434
23-09-2020147.00148.50147.00147.00 0.00 0.001,201177
22-09-2020144.00148.00144.00147.00 2.00 1.383,510516
21-09-2020143.50146.00143.50145.00 0.00 0.001,700247
18-09-2020145.50145.50144.00145.00 2.00 1.40900130
17-09-2020143.00143.00143.00143.00 -2.00 -1.3840057
16-09-2020146.00148.00143.00145.00 -1.00 -0.681,409204
15-09-2020139.00150.00138.00146.00 8.00 5.8014,4002,069
14-09-2020150.00151.00136.00138.00 3.00 2.2217,8032,527
11-09-2020134.50135.00134.50135.00 0.00 0.005,317715
10-09-2020135.00135.00135.00135.00 -1.00 -0.74811109
09-09-2020136.50136.50136.00136.00 0.00 0.0060082
08-09-2020136.50136.50136.00136.00 1.00 0.7440055
03-09-20200.000.000.000.00 0.00 0.0000
02-09-2020135.00135.00135.00135.00 0.00 0.0070095
01-09-2020136.00136.00135.00135.00 0.00 0.001,000135
31-08-2020135.50135.50135.00135.00 0.50 0.372,100284
28-08-2020136.50136.50134.50134.50 -1.50 -1.1041356
27-08-2020136.00136.00136.00136.00 -1.00 -0.7310614
26-08-2020137.50137.50137.00137.00 0.00 0.0060283
25-08-2020136.00139.00136.00137.00 1.50 1.113,716513
24-08-2020135.00135.50135.00135.50 1.00 0.74800108
21-08-2020135.00135.00132.50134.50 -0.50 -0.371,100148
20-08-2020135.00135.00135.00135.00 1.00 0.7510014
19-08-2020132.00134.00132.00134.00 0.00 0.0030340
18-08-2020134.50134.50134.00134.00 -0.50 -0.3760481
17-08-2020134.50134.50134.50134.50 3.50 2.6710013
14-08-2020134.00134.00131.00131.00 -4.00 -2.965,600735

แสดง ราคาหุ้น METCO ย้อนหลัง บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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