MFC 17 ( -0.10 -0.60% )

บริษัทหลักทรัพย์จัดการกองทุน เอ็มเอฟซี จำกัด(มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น MFC ย้อนหลัง

แสดง ราคาหุ้น “ MFC “ ย้อนหลัง
บริษัทหลักทรัพย์จัดการกองทุน เอ็มเอฟซี จำกัด(มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202116.6016.6016.3016.50 -0.10 -0.60192,4133,168
06-05-202116.5016.6016.4016.60 0.00 0.0049,654821
05-05-202116.7016.7016.5016.60 0.00 0.00206,3543,427
30-04-202116.5016.8016.3016.60 -1.30 -7.26404,2956,657
29-04-202117.8017.9017.7017.90 0.20 1.13762,90313,591
28-04-202117.6017.7017.5017.70 0.10 0.57180,2073,169
27-04-202117.7017.8017.6017.60 -0.10 -0.56233,0734,110
26-04-202117.8017.8017.6017.70 0.10 0.57256,4634,550
23-04-202117.7017.9017.3017.60 0.00 0.00700,40012,349
22-04-202117.5017.7017.5017.60 0.20 1.15189,1933,328
21-04-202117.2017.4017.1017.40 0.30 1.75200,1253,443
20-04-202116.9017.1016.8017.10 0.20 1.18264,9904,485
19-04-202116.9017.0016.8016.90 0.10 0.60209,6043,536
16-04-202116.9016.9016.6016.80 -0.10 -0.59214,3043,602
12-04-202117.0017.0016.8016.90 0.00 0.00178,5013,004
09-04-202116.9017.0016.8016.90 -0.10 -0.5968,2011,152
08-04-202116.9017.0016.8017.00 0.10 0.5978,1121,320
07-04-202116.9016.9016.7016.90 0.00 0.00237,5064,001
06-04-202117.0017.1016.9016.90 -0.20 -1.17211,0593,584
05-04-202117.0017.1016.9016.90 -0.20 -1.17211,0593,584
02-04-202117.1017.1017.0017.10 0.00 0.00128,6252,189
01-04-202117.1017.2017.0017.10 0.00 0.0063,7031,089
31-03-202117.0017.2017.0017.10 0.10 0.59184,0903,137
30-03-202117.0017.0016.9017.00 0.00 0.0081,7201,384
29-03-202117.0017.1016.9017.00 0.00 0.0053,318907
26-03-202117.1017.2016.8017.00 0.00 0.00180,3073,061
25-03-202116.5017.0016.5017.00 0.50 3.03182,6033,058
24-03-202116.5016.5016.4016.50 0.10 0.6152,600866
23-03-202116.4016.4016.3016.40 0.00 0.0042,800701
22-03-202116.3016.4016.2016.40 0.10 0.61129,3432,105
19-03-202116.2016.3016.1016.30 0.10 0.62160,1022,594
19-03-202116.2016.3016.1016.30 0.10 0.62160,1022,594
18-03-202116.2016.2016.1016.20 0.10 0.6246,811756
17-03-202116.2016.2015.9016.10 0.00 0.0080,5011,292
16-03-202115.9016.1015.9016.10 0.20 1.26139,5062,232
15-03-202115.8015.9015.7015.90 0.10 0.63145,9002,307
12-03-202115.9015.9015.7015.80 0.00 0.0038,208603
11-03-202115.7015.9015.6015.80 0.10 0.6497,5001,533
10-03-202115.5015.8015.5015.70 0.10 0.6479,4061,244
09-03-202115.7015.7015.5015.60 0.00 0.0074,2061,157
08-03-202115.4015.7015.4015.60 0.10 0.6555,400862
05-03-202115.4015.6015.4015.50 0.00 0.00186,2122,874
04-03-202115.4015.5015.3015.50 0.00 0.00106,0101,632
03-03-202115.4015.5015.3015.50 0.10 0.65113,4031,746
02-03-202115.3015.4015.3015.40 0.00 0.0052,101798
01-03-202115.4015.5015.3015.40 0.00 0.0061,233941
25-02-202115.3015.5015.3015.40 0.10 0.65101,9101,566
24-02-202115.3015.3015.1015.30 0.00 0.00107,7011,637
23-02-202115.2015.3015.1015.30 0.10 0.6671,3001,085
22-02-202115.2015.3015.1015.20 0.00 0.00143,0012,167
19-02-202115.1015.2015.1015.20 0.20 1.33116,2431,758
18-02-202115.1015.2014.9015.00 -0.10 -0.6623,702356
17-02-202115.0015.2015.0015.10 0.10 0.6740,210606
16-02-202114.9015.1014.8015.00 0.20 1.3563,056940
15-02-202114.7014.9014.7014.80 0.10 0.6869,9001,031
11-02-202114.7014.7014.6014.70 0.00 0.0040,000585
10-02-202114.7014.7014.6014.70 -0.10 -0.6820,100295
09-02-202114.7014.8014.7014.80 0.00 0.0023,880352
08-02-202114.7014.9014.7014.80 0.10 0.6874,4021,094
05-02-202114.6014.7014.6014.70 0.00 0.006,12889
04-02-202114.7014.7014.6014.70 0.00 0.0015,701230
03-02-202114.7014.7014.6014.70 0.00 0.0084,3001,238
02-02-202114.6014.7014.6014.70 0.00 0.008,600126
01-02-202114.7014.7014.6014.70 0.00 0.0025,400373
29-01-202114.8014.8014.7014.70 0.00 0.0016,500243
28-01-202114.8014.8014.7014.70 -0.10 -0.6812,105178
27-01-202114.8014.8014.7014.80 0.00 0.0036,000533
26-01-202114.8014.8014.7014.80 0.00 0.0017,005250
25-01-202114.6014.8014.6014.80 0.20 1.3721,700319
22-01-202114.7014.7014.6014.60 -0.10 -0.688,500125
21-01-202114.8014.8014.7014.70 0.00 0.0016,900248
20-01-202114.7014.7014.6014.70 0.00 0.0020,400300
19-01-202114.8014.8014.7014.70 0.00 0.003,40150
18-01-202114.6014.7014.6014.70 0.10 0.6830,101441
15-01-202114.7014.8014.6014.60 0.00 0.0036,110532
14-01-202114.6014.7014.6014.60 0.00 0.0022,206325
13-01-202114.6014.6014.6014.60 0.00 0.0019,603286
12-01-202114.6014.6014.5014.60 0.00 0.003,40049
11-01-202114.6014.6014.5014.60 0.10 0.695,90086
08-01-202114.5014.5014.4014.50 -0.10 -0.6825,603371
07-01-202114.6014.6014.5014.60 0.20 1.394,00158
06-01-202114.5014.6014.4014.40 -0.10 -0.6927,041392
05-01-202114.6014.6014.5014.50 -0.10 -0.6829,200423
04-01-202114.5014.6014.4014.60 0.00 0.0015,014218
30-12-202014.5014.7014.4014.60 0.00 0.0011,415165
29-12-202014.6014.7014.5014.60 0.10 0.6922,610330
28-12-202014.4014.6014.4014.50 0.00 0.008,015116
25-12-202014.4014.6014.2014.50 -0.10 -0.6817,101246
24-12-202014.3014.6014.2014.60 0.30 2.105,70083
23-12-202014.3014.4014.3014.30 -0.10 -0.697,200103
22-12-202014.3014.4014.1014.40 0.10 0.7011,538164
21-12-202014.3014.5014.2014.30 -0.30 -2.0550,400721
18-12-202014.6014.6014.5014.60 0.00 0.0011,609168
17-12-202014.8014.8014.5014.60 0.10 0.6948,502709
16-12-202014.5014.6014.4014.50 0.10 0.6930,801446
15-12-202014.4014.5014.3014.40 0.10 0.7054,300781
14-12-202014.2014.4014.2014.30 0.10 0.7034,916500
11-12-202014.3014.3014.2014.20 -0.10 -0.7029,837426
10-12-202014.3014.3014.2014.20 -0.10 -0.7029,837426
09-12-202014.3014.3014.2014.20 -0.10 -0.7029,837426
08-12-202014.2014.4014.2014.30 0.10 0.7031,301445
04-12-202014.2014.3014.2014.20 -0.10 -0.7034,943496
03-12-202014.1014.3014.1014.30 0.20 1.422,43835
02-12-202014.1014.2014.0014.10 -0.10 -0.707,800109
01-12-202014.2014.2014.2014.20 0.00 0.008,900126
30-11-202014.2014.2014.0014.20 0.00 0.0017,724249
27-11-202014.2014.4014.1014.20 -0.10 -0.7022,100314
26-11-202014.2014.3014.2014.30 0.10 0.7013,900199
25-11-202014.2014.2014.0014.20 0.00 0.0014,830209
24-11-202014.2014.2014.0014.20 0.00 0.0028,000393
23-11-202013.9014.2013.9014.20 0.40 2.9056,410791
20-11-202013.8014.0013.8013.80 -0.10 -0.7213,200184
19-11-202013.8013.9013.8013.90 0.10 0.7216,506228
18-11-202013.8013.9013.8013.80 0.00 0.0011,236155
17-11-202013.7013.8013.7013.80 0.00 0.0033,327460
16-11-202013.8013.8013.8013.80 0.00 0.0029,500407
13-11-202013.8013.9013.7013.80 0.00 0.0017,501242
12-11-202013.8013.8013.8013.80 0.00 0.0021,115291
11-11-202013.7013.8013.6013.80 0.00 0.0021,900300
10-11-202013.7013.8013.6013.80 0.10 0.7317,200234
09-11-202013.6013.7013.5013.70 0.30 2.244,41860
06-11-202013.5013.5013.4013.40 -0.10 -0.7426,540356
05-11-202013.5013.6013.5013.50 0.00 0.004,90366
04-11-202013.5013.5013.4013.50 0.00 0.005,70076
03-11-202013.5013.5013.5013.50 0.00 0.004,00054
02-11-202013.4013.5013.4013.50 0.00 0.007,600102
30-10-202013.5013.5013.5013.50 -0.10 -0.743,00041
29-10-202013.4013.6013.4013.60 0.10 0.7424,101323
28-10-202013.4013.5013.4013.50 -0.10 -0.741,50020
27-10-202013.5013.6013.3013.60 0.10 0.743,10041
26-10-202013.5013.5013.3013.50 -0.10 -0.749,800131
22-10-202013.4013.6013.3013.60 0.10 0.7422,907305
21-10-202013.4013.5013.3013.50 -0.10 -0.745,70977
20-10-202013.4013.6013.4013.60 0.00 0.007,41199
19-10-202013.3013.6013.3013.60 0.00 0.0022,901305
16-10-202013.4013.6013.4013.60 0.10 0.7418,206244
15-10-202013.6013.6013.5013.50 -0.10 -0.7438,006513
14-10-202013.6013.6013.6013.60 0.10 0.744,20057
12-10-202013.6013.6013.5013.50 -0.10 -0.7411,600157
09-10-202013.5013.7013.5013.70 0.00 0.0080311
08-10-202013.7013.7013.5013.70 0.00 0.007,703105
07-10-202013.5013.7013.5013.70 -0.10 -0.721,41219
06-10-202013.6013.8013.5013.80 0.10 0.738,514116
05-10-202013.6013.7013.5013.70 0.10 0.745,31872
02-10-202013.5013.7013.4013.60 -0.10 -0.7310,500142
01-10-202013.4013.7013.4013.70 0.10 0.742,40032
30-09-202013.5013.7013.4013.60 0.00 0.0031,500423
29-09-202013.6013.6013.5013.60 -0.10 -0.733,40046
28-09-202013.8013.8013.5013.70 0.20 1.483,30045
25-09-202013.6013.6013.5013.50 0.00 0.0011,100150
24-09-202013.5013.6013.4013.50 -0.30 -2.1710,500142
23-09-202013.5013.8013.4013.80 -0.10 -0.7213,820186
22-09-202013.9013.9013.9013.90 0.30 2.215017
21-09-202013.6014.0013.6013.60 0.10 0.748,600118
18-09-202013.7013.7013.5013.50 -0.10 -0.742,30131
17-09-202013.5013.7013.5013.60 -0.10 -0.734,60663
16-09-202013.8013.8013.5013.70 -0.10 -0.728,501115
15-09-202013.5013.8013.5013.80 0.20 1.4714,200193
14-09-202013.6013.6013.3013.60 0.00 0.0017,400234
11-09-202013.5013.6013.5013.60 -0.10 -0.7313,000176
10-09-202013.5013.7013.5013.70 0.00 0.007,610103
09-09-202013.6013.7013.5013.70 0.20 1.481,90026
08-09-202013.6013.6013.5013.50 -0.10 -0.743,21443
03-09-202013.6013.6013.6013.60 0.00 0.001001
02-09-202013.6013.6013.6013.60 0.00 0.004,20157
01-09-202013.7013.8013.6013.60 0.00 0.0011,200153
31-08-202013.5013.6013.5013.60 0.00 0.004,30058
28-08-202013.7013.7013.6013.60 -0.10 -0.733,41547
27-08-202013.7013.7013.6013.70 0.10 0.744,50061
26-08-202013.5013.7013.5013.60 0.00 0.0012,110164
25-08-202013.5013.6013.4013.60 0.20 1.496,00181
24-08-202013.4013.6013.3013.40 -0.20 -1.4734,200459
21-08-202013.6013.7013.4013.60 0.00 0.0012,501169
20-08-202013.4013.6013.4013.60 0.00 0.003,00041
19-08-202013.6013.6013.5013.60 0.00 0.0012,207165
18-08-202013.6013.6013.5013.60 0.10 0.7412,600170
17-08-202013.5013.6013.5013.50 -0.10 -0.7446,123624
14-08-202013.5013.6013.5013.60 0.10 0.7422,515304
13-08-202013.6013.7013.5013.50 -0.10 -0.7421,101286
11-08-202013.5013.6013.5013.60 0.10 0.748,700118
10-08-202013.5013.6013.5013.50 -0.10 -0.749,346126

แสดง ราคาหุ้น MFC ย้อนหลัง บริษัทหลักทรัพย์จัดการกองทุน เอ็มเอฟซี จำกัด(มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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