ML 1 ( 0.01 0.71% )

บริษัท ไมด้า ลิสซิ่ง จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น ML ย้อนหลัง

แสดง ราคาหุ้น “ ML “ ย้อนหลัง
บริษัท ไมด้า ลิสซิ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20211.421.471.411.42 0.01 0.7121,331,00030,530
06-05-20211.461.481.391.41 -0.08 -5.3741,108,59858,739
05-05-20211.311.491.281.49 0.19 14.62110,887,477153,442
30-04-20211.271.371.251.30 0.04 3.1753,516,07470,538
29-04-20211.321.331.261.26 -0.05 -3.8220,879,86926,904
28-04-20211.391.401.301.31 -0.02 -1.5066,117,75789,093
27-04-20211.241.331.231.33 0.10 8.1395,381,883122,264
26-04-20211.171.231.161.23 0.05 4.2414,807,03317,841
23-04-20211.271.281.171.18 -0.06 -4.8426,754,78132,934
22-04-20211.201.291.201.24 0.04 3.3345,579,44456,781
21-04-20211.171.241.171.20 0.04 3.4541,105,41649,464
20-04-20211.101.161.091.16 0.06 5.4527,123,71930,733
19-04-20211.091.111.081.10 0.04 3.775,067,8315,541
16-04-20211.061.141.031.06 -0.03 -2.757,685,3158,111
12-04-20211.161.161.081.09 -0.07 -6.036,941,8107,697
09-04-20211.201.201.151.16 -0.01 -0.852,789,1833,290
08-04-20211.141.191.141.17 0.03 2.635,027,6165,848
07-04-20211.201.201.141.14 -0.07 -5.798,207,6069,528
06-04-20211.271.281.211.21 -0.04 -3.2012,564,83215,491
05-04-20211.271.281.211.21 -0.04 -3.2012,564,83215,491
02-04-20211.261.271.241.25 0.00 0.009,442,40011,832
01-04-20211.271.271.241.25 -0.01 -0.797,727,0509,694
31-03-20211.261.291.241.26 0.01 0.808,491,62910,733
30-03-20211.311.311.251.25 -0.04 -3.1023,986,58030,673
29-03-20211.191.371.181.29 0.11 9.32122,344,493157,548
26-03-20211.181.211.171.18 0.01 0.859,825,06811,671
25-03-20211.221.241.171.17 -0.03 -2.5019,402,10623,437
24-03-20211.181.211.171.20 0.03 2.5610,045,19111,928
23-03-20211.191.221.171.17 -0.02 -1.6818,193,00521,665
22-03-20211.221.281.181.19 0.01 0.8539,017,03447,780
19-03-20211.131.201.131.18 0.04 3.5115,762,90418,422
19-03-20211.131.201.131.18 0.04 3.5115,762,90418,422
18-03-20211.131.151.121.14 -0.03 -2.566,498,5417,375
17-03-20211.201.231.171.17 -0.01 -0.8522,212,46926,443
16-03-20211.241.271.181.18 -0.05 -4.0754,049,45466,736
15-03-20211.221.291.151.23 -0.03 -2.38133,365,877165,553
12-03-20210.981.260.971.26 0.29 29.9094,747,818115,380
11-03-20210.970.970.960.97 0.02 2.11624,550604
10-03-20210.950.970.950.95 0.01 1.061,415,0471,354
09-03-20210.940.950.930.94 0.00 0.001,163,9001,095
08-03-20210.930.950.930.94 0.01 1.081,901,6551,784
05-03-20210.950.950.910.93 0.00 0.00194,100178
04-03-20210.950.950.880.93 0.01 1.091,658,0101,513
03-03-20210.940.950.920.92 -0.02 -2.13636,801593
02-03-20210.930.950.930.94 0.00 0.00540,701508
01-03-20210.930.940.920.94 0.01 1.08427,886400
25-02-20210.930.940.920.93 0.01 1.09406,700381
24-02-20210.910.930.910.92 0.01 1.10503,510463
23-02-20210.910.910.900.91 0.00 0.00452,700411
22-02-20210.930.940.910.91 -0.01 -1.09577,310533
19-02-20210.930.930.920.92 0.00 0.00657,100610
18-02-20210.940.940.920.92 -0.01 -1.081,105,2701,023
17-02-20210.930.940.920.93 0.00 0.00165,840155
16-02-20210.920.940.920.93 0.00 0.00343,577319
15-02-20210.910.940.910.93 0.01 1.09145,306135
11-02-20210.920.920.910.92 0.00 0.00246,200225
10-02-20210.930.930.920.92 -0.01 -1.08261,901242
09-02-20210.920.950.910.93 0.02 2.202,333,5682,181
08-02-20210.920.920.910.91 0.00 0.0037,55034
05-02-20210.900.910.900.91 0.00 0.00688,219626
04-02-20210.920.920.910.91 -0.01 -1.09221,273203
03-02-20210.900.920.900.92 0.02 2.22251,810230
02-02-20210.930.930.900.90 -0.01 -1.10123,300112
01-02-20210.900.920.900.91 -0.01 -1.0920,51419
29-01-20210.920.920.910.92 0.00 0.00126,916116
28-01-20210.930.930.920.92 -0.01 -1.08236,200218
27-01-20210.920.940.920.93 0.00 0.002,753,0532,574
26-01-20210.910.940.900.93 0.02 2.2010,549,8599,612
25-01-20210.910.910.900.91 0.00 0.005,394,5554,909
22-01-20210.910.920.900.91 0.00 0.00143,700130
21-01-20210.900.920.900.91 -0.01 -1.09276,620252
20-01-20210.910.930.880.92 0.00 0.00472,282422
19-01-20210.900.920.900.92 0.01 1.1043,90040
18-01-20210.900.920.900.91 0.00 0.00210,300191
15-01-20210.910.920.900.91 0.00 0.00132,200120
14-01-20210.920.920.890.91 -0.01 -1.091,645,1051,470
13-01-20210.930.930.920.92 -0.01 -1.08238,301221
12-01-20210.910.940.910.93 0.00 0.00158,200147
11-01-20210.910.930.910.93 0.02 2.2076,66170
08-01-20210.910.930.910.91 0.00 0.00118,500108
07-01-20210.910.920.910.91 0.00 0.00301,800276
06-01-20210.910.920.910.91 -0.01 -1.09492,090449
05-01-20210.910.920.900.92 -0.01 -1.08372,500339
04-01-20210.950.950.920.93 -0.04 -4.12367,210342
30-12-20200.970.970.940.97 0.00 0.00184,801176
29-12-20200.970.970.940.97 0.00 0.00197,500189
28-12-20200.921.050.920.97 0.05 5.433,755,5483,691
25-12-20200.900.920.900.92 0.02 2.22901,403823
24-12-20200.920.920.890.90 0.00 0.00204,600184
23-12-20200.860.910.860.90 0.04 4.65693,200618
22-12-20200.830.860.830.86 0.03 3.615000
21-12-20200.880.880.830.83 -0.06 -6.74124,500105
18-12-20200.910.910.890.89 -0.03 -3.26122,400109
17-12-20200.900.920.900.92 0.02 2.22253,707231
16-12-20200.870.900.870.90 0.03 3.45415,361371
15-12-20200.870.880.860.87 0.00 0.0052,50246
14-12-20200.880.880.870.87 -0.01 -1.1488,81077
11-12-20200.880.890.870.88 0.00 0.00267,400234
10-12-20200.880.890.870.88 0.00 0.00267,400234
09-12-20200.880.890.870.88 0.00 0.00267,400234
08-12-20200.860.900.860.88 0.02 2.33165,500145
04-12-20200.850.860.850.86 0.01 1.18762,510648
03-12-20200.850.870.840.85 0.00 0.0057,17849
02-12-20200.850.860.850.85 0.00 0.0033,40028
01-12-20200.850.870.850.85 0.00 0.0016,31014
30-11-20200.850.860.850.85 0.00 0.00234,100199
27-11-20200.850.850.850.85 0.00 0.0016,00014
26-11-20200.810.860.810.85 0.04 4.94320,430270
25-11-20200.810.830.810.81 0.00 0.0067,46955
24-11-20200.820.820.810.81 -0.01 -1.22119,00097
23-11-20200.830.830.810.82 -0.01 -1.20161,400131
20-11-20200.820.830.810.83 0.01 1.2250,20041
19-11-20200.820.820.800.82 0.00 0.00157,501126
18-11-20200.820.830.820.82 -0.01 -1.2044,80037
17-11-20200.800.850.800.83 0.03 3.75188,700154
16-11-20200.800.800.800.80 0.00 0.0010,0008
13-11-20200.800.800.790.80 0.00 0.0025,00020
12-11-20200.790.800.790.80 0.01 1.2711,5009
11-11-20200.800.800.780.79 -0.01 -1.2516,20013
10-11-20200.790.800.790.80 0.00 0.0097,14777
09-11-20200.800.810.790.80 0.00 0.0098,50079
06-11-20200.790.800.780.80 0.00 0.0062,50050
05-11-20200.810.810.780.80 0.01 1.2729,03623
04-11-20200.790.790.780.79 0.00 0.0035,90028
03-11-20200.800.800.790.79 0.01 1.2815,90013
02-11-20200.760.780.760.78 0.01 1.305,1004
30-10-20200.780.790.770.77 -0.03 -3.7561,84548
29-10-20200.800.800.800.80 0.00 0.007,4006
28-10-20200.800.800.600.80 0.02 2.5632,49925
27-10-20200.780.780.780.78 -0.02 -2.501,2001
26-10-20200.000.000.000.00 0.00 0.0000
22-10-20200.800.800.800.80 0.00 0.004,1003
21-10-20200.770.800.770.80 0.03 3.9085,00068
20-10-20200.750.790.750.77 0.00 0.0029,90023
19-10-20200.800.800.760.77 -0.03 -3.7572,30055
16-10-20200.810.810.790.80 0.00 0.0028,70023
15-10-20200.810.810.800.80 -0.02 -2.4458,90247
14-10-20200.820.830.820.82 0.01 1.235,3004
12-10-20200.810.810.800.81 0.00 0.002,248,5001,820
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20200.820.830.810.82 0.00 0.002,213,8001,835
07-10-20200.820.830.820.82 -0.01 -1.20142,200117
06-10-20200.830.830.820.83 0.00 0.00377,000312
05-10-20200.810.840.810.83 0.00 0.0085,30070
02-10-20200.860.860.810.83 0.00 0.00343,701279
01-10-20200.850.850.830.83 0.00 0.00227,700190
30-09-20200.840.850.830.83 -0.01 -1.1948,70041
29-09-20200.830.850.830.84 0.00 0.00131,400110
28-09-20200.870.870.830.84 -0.02 -2.33189,311160
25-09-20200.850.880.850.86 0.02 2.38170,466146
24-09-20200.910.910.830.84 -0.07 -7.692,209,0551,898
23-09-20200.900.930.890.91 0.01 1.11710,600643
22-09-20200.910.940.880.90 -0.02 -2.17784,300715
21-09-20200.890.950.880.92 0.04 4.551,327,9331,217
18-09-20200.950.950.870.88 -0.05 -5.381,780,1591,589
17-09-20200.950.970.910.93 -0.02 -2.112,277,7002,133
16-09-20200.921.010.890.95 0.06 6.747,521,0237,302
15-09-20200.860.950.860.89 0.03 3.492,195,9002,012
14-09-20200.820.890.800.86 0.06 7.50356,850306
11-09-20200.810.880.800.80 -0.01 -1.232,340,7001,983
10-09-20200.820.820.810.81 -0.01 -1.2215,30112
09-09-20200.830.830.800.82 -0.02 -2.3819,00015
08-09-20200.840.840.840.84 0.01 1.206,4005
03-09-20200.830.830.830.83 0.00 0.0044,20037
02-09-20200.800.840.800.83 -0.01 -1.1942,10035
01-09-20200.840.840.840.84 0.01 1.203,0003
31-08-20200.870.870.830.83 -0.01 -1.1953,40044
28-08-20200.840.870.830.84 0.00 0.0022,50019
27-08-20200.840.870.840.84 0.01 1.2037,10031
26-08-20200.830.850.810.83 -0.02 -2.35156,500128
25-08-20200.850.900.850.85 -0.02 -2.302,7002
24-08-20200.890.890.870.87 -0.01 -1.1424,30021
21-08-20200.880.880.820.88 -0.02 -2.2210,2009
20-08-20200.900.900.900.90 -0.05 -5.261,2211
19-08-20200.950.950.950.95 0.06 6.741000
18-08-20200.890.910.890.89 0.00 0.0047,70043
17-08-20200.980.980.890.89 -0.06 -6.32107,33499
14-08-20200.950.990.950.95 0.02 2.153,1003
13-08-20200.920.940.870.93 0.04 4.4939,10035
11-08-20200.940.950.890.89 -0.03 -3.26114,600104
10-08-20200.950.950.920.92 -0.03 -3.1627,90026

แสดง ราคาหุ้น ML ย้อนหลัง บริษัท ไมด้า ลิสซิ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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