MJD 2 ( -0.04 -2.12% )

บริษัท เมเจอร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น MJD ย้อนหลัง

แสดง ราคาหุ้น “ MJD “ ย้อนหลัง
บริษัท เมเจอร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20211.841.871.831.85 -0.04 -2.122,476,9504,579
11-05-20211.971.971.891.89 -0.07 -3.572,478,8004,758
10-05-20212.002.021.961.96 -0.04 -2.002,128,9004,205
07-05-20212.002.021.992.00 0.00 0.001,449,1002,904
06-05-20212.002.021.992.00 0.00 0.001,192,2392,385
05-05-20212.082.081.992.00 -0.06 -2.911,941,2023,925
30-04-20212.102.162.042.06 -0.02 -0.965,095,40110,678
29-04-20212.102.202.082.08 0.00 0.003,715,5007,880
28-04-20212.102.142.082.08 0.00 0.001,652,2003,468
27-04-20212.082.142.062.08 0.02 0.971,276,1002,661
26-04-20212.062.082.022.06 -0.06 -2.831,104,9002,265
23-04-20212.142.142.082.12 -0.04 -1.85905,9001,900
22-04-20212.162.182.142.16 0.00 0.001,132,5002,443
21-04-20212.102.162.102.16 0.06 2.861,240,3062,642
20-04-20212.122.122.062.10 -0.02 -0.941,030,5002,152
19-04-20212.082.122.042.12 0.06 2.91919,5001,917
16-04-20212.082.081.962.06 -0.04 -1.90793,6001,605
12-04-20212.122.142.042.10 0.00 0.001,288,2012,695
09-04-20212.142.162.102.10 -0.04 -1.87981,5012,081
08-04-20212.082.142.042.14 0.02 0.941,340,3002,783
07-04-20212.162.162.062.12 -0.10 -4.503,629,9017,630
06-04-20212.302.302.142.22 -0.08 -3.482,740,1506,039
05-04-20212.302.302.142.22 -0.08 -3.482,740,1506,039
02-04-20212.402.422.242.30 -0.06 -2.545,776,70113,354
01-04-20212.162.402.162.36 0.24 11.3210,125,63523,430
31-03-20212.042.182.042.12 0.10 4.955,832,60112,362
30-03-20212.022.042.002.02 0.02 1.0030,619,91051,346
29-03-20212.002.021.972.00 0.02 1.011,559,6003,103
26-03-20212.002.061.981.98 -0.02 -1.001,494,5002,993
25-03-20212.022.081.992.00 -0.02 -0.995,723,60611,789
24-03-20211.912.121.912.02 0.11 5.7610,894,60222,081
23-03-20211.911.931.891.91 0.02 1.061,449,3212,757
22-03-20211.941.951.891.89 -0.01 -0.532,015,4003,847
19-03-20211.921.971.891.90 0.02 1.064,287,7048,228
19-03-20211.921.971.891.90 0.02 1.064,287,7048,228
18-03-20211.741.941.741.88 0.15 8.679,207,50617,095
17-03-20211.731.751.711.73 0.00 0.001,483,0172,558
16-03-20211.791.821.721.73 -0.05 -2.812,511,3034,374
15-03-20211.711.781.701.78 0.08 4.712,053,6053,542
12-03-20211.701.741.701.70 0.00 0.00965,3001,655
11-03-20211.691.721.681.70 0.00 0.00679,8461,155
10-03-20211.661.731.651.70 0.04 2.411,239,8052,098
09-03-20211.711.731.641.66 -0.04 -2.353,116,2005,193
08-03-20211.661.741.641.70 0.05 3.031,703,5082,877
05-03-20211.641.651.611.65 0.01 0.612,036,4003,322
04-03-20211.631.641.621.64 0.01 0.61899,2001,464
03-03-20211.641.641.611.63 -0.01 -0.611,490,2002,424
02-03-20211.641.651.631.64 0.00 0.00546,800895
01-03-20211.641.651.621.64 -0.01 -0.612,075,4053,386
25-02-20211.611.661.611.65 0.04 2.48619,8001,013
24-02-20211.611.611.591.61 0.00 0.00616,139986
23-02-20211.601.611.591.61 0.01 0.62176,700282
22-02-20211.621.621.571.60 -0.02 -1.23991,8001,573
19-02-20211.621.641.581.62 -0.01 -0.61529,800846
18-02-20211.621.671.611.63 0.02 1.24527,900862
17-02-20211.601.611.591.61 0.00 0.00820,9001,310
16-02-20211.591.611.591.61 0.02 1.26295,000472
15-02-20211.591.611.581.59 -0.01 -0.62885,6001,404
11-02-20211.591.611.591.60 0.01 0.63296,300474
10-02-20211.601.611.591.59 -0.01 -0.62626,600999
09-02-20211.611.621.591.60 -0.01 -0.621,271,3002,036
08-02-20211.621.631.611.61 0.00 0.00809,2291,307
05-02-20211.631.631.611.61 -0.02 -1.231,316,1002,125
04-02-20211.641.641.611.63 -0.01 -0.61511,400826
03-02-20211.651.651.621.64 0.01 0.61298,200486
02-02-20211.651.671.631.63 -0.02 -1.211,172,2001,937
01-02-20211.601.651.601.65 0.05 3.121,071,9001,748
29-01-20211.601.611.591.60 0.00 0.00147,400236
28-01-20211.611.611.601.60 -0.02 -1.23359,300577
27-01-20211.611.621.611.62 0.01 0.62253,600411
26-01-20211.611.611.591.61 -0.02 -1.23689,1001,105
25-01-20211.621.631.601.63 0.01 0.62644,8001,040
22-01-20211.621.641.611.62 0.00 0.00355,800577
21-01-20211.651.651.621.62 -0.03 -1.821,078,2001,760
20-01-20211.641.651.631.65 0.01 0.61311,501513
19-01-20211.651.651.631.64 -0.01 -0.61836,4001,371
18-01-20211.681.701.651.65 -0.03 -1.79853,7021,422
15-01-20211.691.691.671.68 -0.01 -0.59455,401764
14-01-20211.671.691.661.69 0.01 0.60170,000285
13-01-20211.691.691.681.68 -0.01 -0.59144,100243
12-01-20211.681.691.681.69 0.01 0.60164,000276
11-01-20211.691.701.661.68 -0.02 -1.18271,600456
08-01-20211.711.711.651.70 -0.01 -0.58593,200995
07-01-20211.671.711.661.71 0.05 3.01434,402730
06-01-20211.631.721.631.66 0.01 0.61599,400996
05-01-20211.631.651.611.65 0.02 1.233,931,4005,256
04-01-20211.621.631.551.63 0.00 0.001,169,9001,864
30-12-20201.661.671.631.63 -0.03 -1.81593,897975
29-12-20201.631.661.631.66 0.01 0.61353,100579
28-12-20201.691.701.641.65 -0.05 -2.941,257,6052,090
25-12-20201.691.711.691.70 0.01 0.59758,7001,288
24-12-20201.661.691.651.69 0.00 0.00619,2001,030
23-12-20201.671.691.661.69 0.01 0.60491,200822
22-12-20201.661.701.641.68 0.02 1.20423,800709
21-12-20201.721.791.641.66 -0.19 -10.272,243,2003,850
18-12-20201.831.861.791.85 0.02 1.091,770,7023,231
17-12-20201.881.881.811.83 -0.05 -2.661,210,0002,235
16-12-20201.711.881.711.88 0.17 9.943,539,5006,358
15-12-20201.701.721.691.71 0.00 0.00528,900902
14-12-20201.721.731.691.71 0.00 0.00686,0001,170
11-12-20201.681.731.661.71 0.03 1.791,158,5001,963
10-12-20201.681.731.661.71 0.03 1.791,158,5001,963
09-12-20201.681.731.661.71 0.03 1.791,158,5001,963
08-12-20201.691.701.681.68 -0.02 -1.181,012,4001,709
04-12-20201.701.701.681.70 0.00 0.00682,7211,153
03-12-20201.691.741.681.70 0.01 0.59874,6001,493
02-12-20201.711.711.671.69 -0.01 -0.59808,3001,364
01-12-20201.701.711.661.70 0.00 0.00674,6001,134
30-11-20201.701.731.641.70 0.03 1.802,371,5004,002
27-11-20201.541.671.541.67 0.13 8.442,929,1004,710
26-11-20201.541.551.521.54 0.00 0.00712,7001,095
25-11-20201.561.571.531.54 -0.01 -0.65720,9001,111
24-11-20201.501.551.491.55 0.06 4.031,694,3002,578
23-11-20201.491.511.481.49 -0.01 -0.672,174,5003,234
20-11-20201.481.501.471.50 0.01 0.67444,100657
19-11-20201.451.491.451.49 0.02 1.36368,600542
18-11-20201.471.491.421.47 0.00 0.001,256,2001,817
17-11-20201.491.501.471.47 -0.02 -1.34492,500731
16-11-20201.501.511.461.49 -0.01 -0.672,332,3003,444
13-11-20201.491.501.481.50 0.00 0.00297,300441
12-11-20201.531.531.481.50 -0.03 -1.96623,201929
11-11-20201.501.531.501.53 0.00 0.00194,300295
10-11-20201.561.561.481.53 0.01 0.66500,300757
09-11-20201.501.601.491.52 0.02 1.33649,100988
06-11-20201.501.501.481.50 -0.01 -0.66116,200173
05-11-20201.461.511.461.51 0.04 2.72172,100256
04-11-20201.481.481.451.47 0.00 0.00158,800232
03-11-20201.511.511.451.47 -0.06 -3.92775,8001,141
02-11-20201.521.531.461.53 0.01 0.66392,700592
30-10-20201.531.581.501.52 0.01 0.661,018,0001,566
29-10-20201.481.511.471.51 0.02 1.34278,400418
28-10-20201.471.491.471.49 0.02 1.3694,700140
27-10-20201.461.491.461.47 0.01 0.68181,100265
26-10-20201.461.461.431.46 0.00 0.00281,500408
22-10-20201.441.461.431.46 0.00 0.0020,214,50030,310
21-10-20201.461.461.401.46 0.01 0.691,742,0002,482
20-10-20201.511.511.451.45 -0.02 -1.3612,332,50213,688
19-10-20201.521.521.441.47 -0.03 -2.00364,900535
16-10-20201.511.511.461.50 0.00 0.00338,200501
15-10-20201.511.521.491.50 -0.01 -0.66163,622245
14-10-20201.491.511.461.51 0.02 1.34453,800674
12-10-20201.531.531.491.49 -0.02 -1.32133,600203
09-10-20201.531.541.501.54 0.04 2.67227,100341
08-10-20201.501.571.461.50 0.00 0.001,550,8002,341
07-10-20201.471.501.461.50 0.04 2.74384,000567
06-10-20201.481.481.461.46 0.00 0.0093,500138
05-10-20201.481.481.461.46 0.00 0.0052,70078
02-10-20201.471.481.461.46 -0.01 -0.68168,001247
01-10-20201.461.501.441.47 0.01 0.68820,0011,213
30-09-20201.471.501.451.46 -0.02 -1.35383,800564
29-09-20201.461.521.461.48 0.02 1.37796,2001,188
28-09-20201.461.461.441.46 0.00 0.00318,900464
25-09-20201.481.481.451.46 0.00 0.00101,100147
24-09-20201.471.481.461.46 -0.01 -0.68142,605209
23-09-20201.481.481.451.47 0.00 0.00236,100346
22-09-20201.461.471.451.47 0.02 1.38220,000321
21-09-20201.481.481.451.45 -0.02 -1.36447,800655
18-09-20201.481.491.471.47 -0.01 -0.68131,600195
17-09-20201.481.481.471.48 -0.01 -0.671,047,3001,542
16-09-20201.451.491.451.49 0.04 2.76203,200299
15-09-20201.461.461.451.45 -0.01 -0.68442,600643
14-09-20201.461.471.461.46 -0.01 -0.68500,801731
11-09-20201.461.491.461.47 0.01 0.68380,800562
10-09-20201.481.491.451.46 -0.02 -1.35607,600890
09-09-20201.471.481.461.48 0.01 0.68112,700165
08-09-20201.491.491.471.47 -0.03 -2.00505,700749
03-09-20201.561.581.501.50 -0.04 -2.602,141,9003,268
02-09-20201.531.571.501.54 0.02 1.321,076,1001,648
01-09-20201.461.561.461.52 0.06 4.1112,665,09416,899
31-08-20201.471.481.461.46 0.00 0.00524,700769
28-08-20201.481.491.461.46 0.00 0.00833,3031,228
27-08-20201.461.481.451.46 0.01 0.69738,7001,083
26-08-20201.411.461.401.45 0.03 2.11514,400737
25-08-20201.411.421.401.42 0.01 0.7111,166,30015,840
24-08-20201.411.431.401.41 -0.01 -0.70683,100965
21-08-20201.411.431.401.42 0.01 0.71482,600678
20-08-20201.421.421.401.41 -0.02 -1.402,500,8003,526
19-08-20201.441.461.421.43 -0.02 -1.381,269,5001,822
18-08-20201.471.491.431.45 -0.02 -1.362,873,5004,167
17-08-20201.501.501.471.47 -0.02 -1.34860,8001,275
14-08-20201.511.531.481.49 -0.02 -1.321,345,1002,013

แสดง ราคาหุ้น MJD ย้อนหลัง บริษัท เมเจอร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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