MFEC 6 ( 0.05 0.81% )

บริษัท เอ็ม เอฟ อี ซี จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2564

ราคาหุ้น MFEC ย้อนหลัง

แสดง ราคาหุ้น “ MFEC “ ย้อนหลัง
บริษัท เอ็ม เอฟ อี ซี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-20216.156.205.856.20 0.05 0.81977,0205,900
14-05-20216.206.206.006.15 -0.05 -0.812,233,25713,540
13-05-20216.857.056.006.20 -0.65 -9.494,000,45524,804
12-05-20216.706.906.706.85 0.10 1.48900,6006,178
11-05-20216.906.906.756.75 -0.15 -2.17478,9003,261
10-05-20216.756.906.706.90 0.20 2.991,033,7247,036
07-05-20216.706.756.706.70 0.00 0.00468,7203,143
06-05-20216.756.806.706.70 -0.05 -0.74683,6194,621
05-05-20217.007.006.706.75 -0.75 -10.002,204,83515,066
30-04-20217.707.707.407.50 -0.15 -1.962,794,95520,982
29-04-20217.357.707.307.65 0.35 4.794,432,51733,455
28-04-20217.257.357.207.30 0.00 0.00801,5495,832
27-04-20217.357.357.157.30 0.05 0.691,116,8168,079
26-04-20217.257.407.157.25 0.05 0.69848,2026,174
23-04-20217.307.457.157.20 -0.05 -0.691,526,40211,197
22-04-20217.007.407.007.25 0.30 4.323,631,85926,232
21-04-20216.606.956.456.95 0.35 5.3010,329,75869,736
20-04-20216.406.606.406.60 0.20 3.121,865,66312,165
19-04-20216.306.456.306.40 0.15 2.401,127,3107,176
16-04-20216.256.306.206.25 0.00 0.00404,5002,527
12-04-20216.256.256.156.25 0.00 0.00388,3002,411
09-04-20216.356.356.206.25 -0.10 -1.57578,6013,604
08-04-20216.206.356.206.35 0.10 1.60623,2993,889
07-04-20216.306.306.206.25 -0.10 -1.57425,8502,668
06-04-20216.406.406.306.35 0.05 0.79514,4013,247
05-04-20216.406.406.306.35 0.05 0.79514,4013,247
02-04-20216.406.406.256.30 -0.10 -1.561,007,3006,389
01-04-20216.306.406.256.40 0.15 2.40550,5573,482
31-03-20216.206.306.156.25 0.05 0.81635,0923,954
30-03-20216.206.206.156.20 0.05 0.8194,405582
29-03-20216.156.206.106.15 0.00 0.00389,4092,398
26-03-20216.106.156.056.15 0.05 0.82242,3011,479
25-03-20216.106.156.106.10 0.00 0.00443,3002,705
24-03-20216.156.156.106.10 -0.05 -0.81209,6291,280
23-03-20216.106.156.006.15 0.05 0.82922,3005,596
22-03-20216.056.106.006.10 0.00 0.00348,2002,110
19-03-20216.106.106.006.10 -0.05 -0.81305,1011,851
19-03-20216.106.106.006.10 -0.05 -0.81305,1011,851
18-03-20216.106.206.056.15 0.00 0.00698,8494,270
17-03-20216.156.205.956.15 0.05 0.82868,7225,296
16-03-20215.856.155.856.10 0.20 3.392,094,19012,562
15-03-20215.905.905.805.90 0.05 0.85817,9004,798
12-03-20215.805.905.805.85 0.10 1.74945,8045,521
11-03-20215.805.805.755.75 -0.10 -1.71340,7011,963
10-03-20215.755.855.705.85 0.05 0.86729,7284,200
09-03-20215.855.855.655.80 0.00 0.00514,2002,948
08-03-20215.855.905.755.80 -0.05 -0.85662,0003,851
05-03-20215.855.905.755.85 0.05 0.86811,8774,744
04-03-20215.805.905.755.80 0.00 0.001,316,9007,662
03-03-20215.655.805.655.80 0.15 2.651,537,1168,795
02-03-20215.705.705.605.65 0.00 0.00694,8063,945
01-03-20215.555.705.505.65 0.15 2.73665,1263,744
25-02-20215.705.755.505.50 -0.10 -1.791,719,1149,710
24-02-20215.455.805.355.60 0.62 12.457,490,05741,655
23-02-20214.944.984.904.98 0.02 0.40610,6003,027
22-02-20215.005.004.964.96 -0.04 -0.80170,100846
19-02-20214.985.004.965.00 0.04 0.81375,1001,868
18-02-20214.965.004.964.96 0.00 0.00320,5021,594
17-02-20215.005.004.964.96 -0.04 -0.80309,2001,540
16-02-20214.985.054.985.00 0.02 0.40698,2093,485
15-02-20215.005.054.984.98 -0.02 -0.40489,7002,444
11-02-20214.985.004.985.00 0.02 0.4050,605252
10-02-20215.005.054.984.98 0.00 0.00399,4021,994
09-02-20215.055.054.964.98 0.00 0.00355,2571,772
08-02-20214.985.054.984.98 -0.02 -0.40224,4181,119
05-02-20215.005.054.985.00 0.02 0.40284,5011,422
04-02-20215.005.004.964.98 0.00 0.0066,400331
03-02-20215.005.004.964.98 0.00 0.00127,600634
02-02-20215.005.004.964.98 -0.02 -0.40325,3001,623
01-02-20214.945.004.945.00 0.02 0.40395,3021,966
29-01-20214.964.984.944.98 0.00 0.00986,0014,898
28-01-20215.005.004.964.98 -0.02 -0.40464,1112,311
27-01-20215.005.054.985.00 0.06 1.211,048,7085,259
26-01-20214.944.964.924.94 0.02 0.41148,301734
25-01-20214.944.944.904.92 0.00 0.00231,0221,138
22-01-20214.864.984.844.92 0.06 1.23347,6771,711
21-01-20214.804.864.784.86 0.04 0.83202,300970
20-01-20214.824.824.804.82 0.00 0.0044,200213
19-01-20214.784.824.764.82 0.04 0.84101,200484
18-01-20214.804.804.744.78 0.00 0.00203,701972
15-01-20214.864.864.784.78 -0.06 -1.2485,700412
14-01-20214.864.864.824.84 -0.02 -0.41144,901700
13-01-20214.844.904.824.86 0.02 0.41143,800696
12-01-20214.884.884.844.84 -0.02 -0.4139,234190
11-01-20214.844.864.844.86 0.02 0.4172,000350
08-01-20214.844.844.804.84 0.02 0.41101,500490
07-01-20214.764.844.764.82 0.04 0.84142,700685
06-01-20214.844.844.784.78 -0.06 -1.2487,100420
05-01-20214.804.844.784.84 0.04 0.83111,901537
04-01-20214.784.804.724.80 0.00 0.00239,1001,138
30-12-20204.784.804.764.80 0.02 0.42143,900688
29-12-20204.764.804.724.78 0.02 0.4298,701469
28-12-20204.784.804.764.76 -0.04 -0.83180,000862
25-12-20204.824.824.764.80 0.00 0.00139,400667
24-12-20204.784.824.784.80 0.04 0.8481,100389
23-12-20204.784.804.724.76 -0.04 -0.83271,2761,290
22-12-20204.804.844.764.80 0.04 0.84111,900537
21-12-20204.864.864.764.76 -0.12 -2.46534,0212,570
18-12-20204.904.924.864.88 -0.02 -0.41105,200514
17-12-20204.904.924.884.90 0.00 0.00375,4251,842
16-12-20204.904.904.864.90 0.00 0.00133,800653
15-12-20204.904.904.864.90 0.02 0.4195,600466
14-12-20204.864.884.824.88 0.00 0.00174,001843
11-12-20204.884.924.824.88 0.00 0.00260,7011,264
10-12-20204.884.924.824.88 0.00 0.00260,7011,264
09-12-20204.884.924.824.88 0.00 0.00260,7011,264
08-12-20204.944.944.864.88 -0.08 -1.61755,2003,700
04-12-20204.964.964.924.96 0.00 0.00109,700541
03-12-20204.984.984.904.96 -0.02 -0.40176,600871
02-12-20204.964.984.924.98 0.02 0.4084,010416
01-12-20205.005.004.944.96 -0.04 -0.80143,040710
30-11-20204.885.004.885.00 0.10 2.04322,0001,592
27-11-20204.944.944.884.90 -0.04 -0.81180,324885
26-11-20204.924.944.904.94 0.02 0.41347,2021,710
25-11-20204.944.944.904.92 -0.02 -0.40305,0001,502
24-11-20204.904.944.864.94 0.02 0.41152,900750
23-11-20204.884.924.864.92 0.04 0.82196,300961
20-11-20204.844.884.824.88 0.02 0.41121,000587
19-11-20204.824.904.804.86 0.02 0.41134,830654
18-11-20204.824.844.764.84 0.02 0.4195,800462
17-11-20204.784.844.784.82 0.04 0.84114,700553
16-11-20204.784.824.724.78 0.00 0.00221,7101,056
13-11-20204.784.844.784.78 -0.04 -0.8346,301223
12-11-20204.784.844.784.82 0.00 0.0069,100331
11-11-20204.804.844.784.82 0.02 0.4291,900442
10-11-20204.744.824.744.80 0.06 1.27235,4301,126
09-11-20204.824.864.744.74 -0.02 -0.42126,100605
06-11-20204.764.924.764.76 0.00 0.00229,9451,112
05-11-20204.744.864.744.76 0.02 0.42158,900764
04-11-20204.784.804.744.74 -0.02 -0.42100,200480
03-11-20204.764.804.764.76 -0.04 -0.8333,400159
02-11-20204.804.804.724.80 0.08 1.6969,900333
30-10-20204.744.744.724.72 -0.02 -0.4228,000132
29-10-20204.744.744.724.74 0.02 0.4242,400200
28-10-20204.684.724.684.72 0.04 0.8554,000254
27-10-20204.664.704.664.68 0.02 0.43104,400488
26-10-20204.684.704.644.66 -0.04 -0.85246,7001,152
22-10-20204.704.744.704.70 -0.02 -0.42273,5001,287
21-10-20204.764.764.724.72 -0.04 -0.84202,700957
20-10-20204.724.764.704.76 0.02 0.42455,7002,153
19-10-20204.784.804.724.74 -0.06 -1.25388,6091,848
16-10-20204.884.944.804.80 -0.10 -2.04365,3361,765
15-10-20204.944.984.864.90 -0.10 -2.00613,9013,006
14-10-20205.055.054.945.00 -0.05 -0.99246,8001,230
12-10-20205.055.054.985.05 0.05 1.0072,000361
09-10-20204.964.984.904.92 -0.08 -1.60791,9003,911
08-10-20205.105.104.925.00 -0.10 -1.96607,8003,037
07-10-20205.255.304.985.10 0.00 0.001,024,8015,202
06-10-20204.865.154.865.10 0.28 5.812,778,73513,975
05-10-20204.644.844.644.82 0.20 4.33824,6003,936
02-10-20204.644.664.604.62 -0.04 -0.86361,9561,673
01-10-20204.624.664.584.66 0.00 0.00564,4012,605
30-09-20204.864.864.624.66 -0.16 -3.32349,5011,639
29-09-20204.804.824.784.82 -0.02 -0.4128,600137
28-09-20204.804.884.784.84 0.00 0.00268,8591,298
25-09-20204.844.864.824.84 0.02 0.41349,4001,695
24-09-20204.884.884.824.82 -0.06 -1.231,027,3014,987
23-09-20204.864.884.824.88 0.06 1.24736,4003,578
22-09-20204.824.904.824.82 0.00 0.001,017,3014,931
21-09-20204.844.944.824.82 0.00 0.001,476,4667,178
18-09-20204.804.824.784.82 0.06 1.261,369,2106,573
17-09-20204.784.804.764.76 -0.04 -0.83275,0241,315
16-09-20204.784.804.764.80 0.02 0.421,748,9638,360
15-09-20204.784.804.764.78 0.00 0.00942,7004,501
14-09-20204.784.804.764.78 -0.02 -0.42460,4002,199
11-09-20204.824.824.804.80 -0.02 -0.41729,1203,508
10-09-20204.804.824.804.82 0.00 0.00192,801927
09-09-20204.844.844.804.82 -0.02 -0.41655,2003,154
08-09-20204.824.844.804.84 0.02 0.41622,4002,998
03-09-20204.844.844.804.82 0.02 0.42332,3001,601
02-09-20204.804.824.784.80 0.02 0.421,647,5007,902
01-09-20204.744.784.744.78 0.04 0.84890,6004,236
31-08-20204.764.764.744.74 -0.02 -0.42910,4004,315
28-08-20204.744.764.744.76 0.02 0.42527,3002,500
27-08-20204.744.744.744.74 0.00 0.00632,1012,996
26-08-20204.744.784.744.74 -0.02 -0.421,281,3006,087
25-08-20204.764.764.744.76 0.02 0.42553,8502,633
24-08-20204.784.784.744.74 -0.02 -0.42292,3001,388
21-08-20204.744.764.744.76 0.00 0.0091,908436
20-08-20204.744.764.724.76 0.02 0.42412,7001,956
19-08-20204.724.804.724.74 0.02 0.42194,030926

แสดง ราคาหุ้น MFEC ย้อนหลัง บริษัท เอ็ม เอฟ อี ซี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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