MODERN 3 ( 0.02 0.58% )

บริษัท โมเดอร์นฟอร์มกรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น MODERN ย้อนหลัง

แสดง ราคาหุ้น “ MODERN “ ย้อนหลัง
บริษัท โมเดอร์นฟอร์มกรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.503.503.443.48 0.02 0.58189,500652
11-05-20213.503.503.423.46 -0.02 -0.57117,332404
10-05-20213.503.503.463.48 0.04 1.16474,3951,652
07-05-20213.543.543.443.44 -0.04 -1.15260,901905
06-05-20213.523.523.403.48 -0.14 -3.87577,3102,021
05-05-20213.623.643.583.62 0.04 1.121,240,9204,494
30-04-20213.603.603.563.58 -0.02 -0.56281,6331,006
29-04-20213.523.603.523.60 0.08 2.27752,3012,690
28-04-20213.523.563.503.52 0.02 0.571,245,6774,376
27-04-20213.523.523.503.50 0.00 0.0093,855329
26-04-20213.523.523.503.50 0.00 0.00326,3271,144
23-04-20213.483.523.443.50 0.00 0.00681,8002,380
22-04-20213.583.623.483.50 -0.04 -1.13784,9512,781
21-04-20213.483.563.443.54 0.12 3.511,092,2623,839
20-04-20213.363.423.363.42 0.02 0.59217,806738
19-04-20213.323.423.323.40 0.08 2.41344,6001,155
16-04-20213.323.343.303.32 -0.02 -0.60423,3031,405
12-04-20213.343.343.323.34 0.00 0.00463,2151,538
09-04-20213.343.343.323.34 0.02 0.60118,401394
08-04-20213.343.383.323.32 -0.02 -0.60286,615953
07-04-20213.323.383.323.34 -0.08 -2.34319,5621,070
06-04-20213.423.423.383.42 -0.02 -0.58198,907675
05-04-20213.423.423.383.42 -0.02 -0.58198,907675
02-04-20213.463.463.403.44 -0.02 -0.58310,5831,061
01-04-20213.403.463.403.46 0.04 1.17202,610697
31-03-20213.443.443.403.42 0.00 0.00170,716582
30-03-20213.403.443.383.42 0.04 1.18532,9081,813
29-03-20213.323.383.323.38 0.06 1.81580,5101,947
26-03-20213.303.323.303.32 0.00 0.00244,710809
25-03-20213.283.323.283.32 0.04 1.22221,295730
24-03-20213.303.303.263.28 0.02 0.6178,312256
23-03-20213.283.303.263.26 0.00 0.00357,0041,171
22-03-20213.243.283.243.26 0.02 0.6282,600270
19-03-20213.263.283.223.24 -0.02 -0.61101,902330
19-03-20213.263.283.223.24 -0.02 -0.61101,902330
18-03-20213.283.283.223.26 0.00 0.00219,341710
17-03-20213.243.263.223.26 0.02 0.62223,627723
16-03-20213.223.263.223.24 0.00 0.0088,900288
15-03-20213.243.243.223.24 0.00 0.00164,600531
12-03-20213.243.243.223.24 0.02 0.6247,500153
11-03-20213.223.243.203.22 -0.02 -0.62317,6011,023
10-03-20213.243.263.223.24 0.00 0.00388,9001,257
09-03-20213.243.283.243.24 -0.02 -0.6182,783269
08-03-20213.283.283.263.26 0.00 0.00213,507696
05-03-20213.283.283.223.26 -0.04 -1.21211,901691
04-03-20213.283.303.243.30 0.02 0.61189,504621
03-03-20213.203.283.203.28 0.04 1.23255,401832
02-03-20213.263.303.203.24 0.10 3.18633,1992,055
01-03-20213.063.143.043.14 0.12 3.97412,2011,278
25-02-20213.023.063.023.02 -0.02 -0.6687,809265
24-02-20213.023.043.003.04 0.00 0.0066,300201
23-02-20213.063.063.023.04 0.00 0.0059,400181
22-02-20213.043.063.023.04 0.02 0.66520,4041,582
19-02-20213.043.043.023.02 -0.02 -0.66232,200702
18-02-20213.023.063.023.04 0.00 0.00143,800437
17-02-20213.063.063.023.04 0.00 0.00212,910647
16-02-20213.023.063.023.04 0.02 0.66198,750604
15-02-20213.023.043.003.02 0.00 0.00113,800344
11-02-20213.023.023.003.02 0.00 0.0063,714192
10-02-20212.983.022.983.02 0.00 0.0055,331166
09-02-20213.003.023.003.02 0.04 1.3470,801213
08-02-20212.983.002.962.98 0.00 0.0041,192123
05-02-20213.003.002.942.98 -0.02 -0.6747,300141
04-02-20212.943.002.943.00 0.02 0.6760,600179
03-02-20213.003.022.982.98 -0.06 -1.9767,700203
02-02-20213.003.042.983.04 0.02 0.66176,500530
01-02-20213.043.043.003.02 -0.04 -1.31304,000915
29-01-20213.063.063.003.06 0.04 1.32174,100525
28-01-20213.043.043.003.02 -0.02 -0.66137,498415
27-01-20213.023.043.003.04 0.02 0.6690,000271
26-01-20213.023.063.023.02 -0.02 -0.6690,702274
25-01-20213.063.063.023.04 0.00 0.0099,206300
22-01-20213.043.083.023.04 0.00 0.00168,000511
21-01-20213.003.043.003.04 0.00 0.0071,500216
20-01-20213.043.083.023.04 -0.02 -0.6574,400225
19-01-20213.023.063.023.06 0.04 1.32936,2002,828
18-01-20213.023.043.023.02 0.00 0.00321,012970
15-01-20213.043.063.023.02 -0.02 -0.6635,950109
14-01-20213.023.043.003.04 0.02 0.66276,800835
13-01-20213.043.043.023.02 0.00 0.00587,8021,776
12-01-20213.063.063.003.02 0.00 0.00233,500705
11-01-20213.023.043.003.02 0.00 0.00851,6002,571
08-01-20213.063.083.023.02 -0.02 -0.66118,200360
07-01-20213.043.063.043.04 0.02 0.66158,600482
06-01-20213.023.043.023.02 0.00 0.001,014,0013,064
05-01-20212.983.062.923.02 0.06 2.031,353,0084,064
04-01-20212.962.982.902.96 -0.04 -1.33280,700817
30-12-20202.983.022.963.00 0.00 0.00829,4002,483
29-12-20203.043.042.963.00 0.00 0.00194,200582
28-12-20203.023.022.983.00 0.00 0.00120,500362
25-12-20202.983.022.983.00 0.00 0.00145,402437
24-12-20202.923.002.923.00 0.00 0.0027,10081
23-12-20202.943.002.903.00 0.04 1.35292,800870
22-12-20202.982.982.902.96 -0.04 -1.33233,800686
21-12-20203.043.042.963.00 -0.04 -1.32484,6001,455
18-12-20203.083.083.043.04 -0.02 -0.65309,238941
17-12-20203.003.062.983.06 0.04 1.32641,9101,943
16-12-20203.003.022.963.02 0.02 0.67430,1001,286
15-12-20203.003.022.963.00 0.00 0.00493,8551,477
14-12-20203.023.042.963.00 -0.02 -0.66452,3451,357
11-12-20202.983.042.943.02 0.02 0.67785,4322,341
10-12-20202.983.042.943.02 0.02 0.67785,4322,341
09-12-20202.983.042.943.02 0.02 0.67785,4322,341
08-12-20202.783.002.783.00 0.16 5.631,058,9783,105
04-12-20202.762.862.762.84 0.08 2.90969,4522,728
03-12-20202.782.782.702.76 0.00 0.00295,510810
02-12-20202.762.762.722.76 0.00 0.00229,711631
01-12-20202.702.762.682.76 0.06 2.22450,7041,230
30-11-20202.802.802.682.70 0.02 0.75222,299609
27-11-20202.722.722.582.68 0.00 0.0066,705178
26-11-20202.562.682.542.68 0.12 4.69141,808372
25-11-20202.602.602.542.56 0.02 0.79244,411627
24-11-20202.522.562.522.54 0.02 0.79210,127534
23-11-20202.442.522.442.52 0.04 1.61706,4001,764
20-11-20202.462.502.462.48 0.02 0.81418,6001,043
19-11-20202.462.582.422.46 0.00 0.001,077,4052,669
18-11-20202.402.462.382.46 0.06 2.501,304,9003,177
17-11-20202.402.422.382.40 0.00 0.00678,9001,630
16-11-20202.402.422.382.40 0.00 0.00686,8001,648
13-11-20202.462.462.402.40 -0.06 -2.44588,2901,413
12-11-20202.382.482.382.46 0.04 1.65532,2001,307
11-11-20202.422.482.382.42 0.00 0.00189,700454
10-11-20202.462.482.422.42 -0.02 -0.8299,802245
09-11-20202.462.462.402.44 0.00 0.0060,700149
06-11-20202.442.482.422.44 0.00 0.00113,009276
05-11-20202.422.482.422.44 0.02 0.83305,200746
04-11-20202.422.422.382.42 0.02 0.831,107,9002,659
03-11-20202.402.442.362.40 0.04 1.695,61513
02-11-20202.422.422.362.36 -0.06 -2.4878,301188
30-10-20202.402.442.402.42 0.04 1.68240,600579
29-10-20202.402.402.382.38 -0.02 -0.839,20022
28-10-20202.422.422.362.40 0.00 0.0023,80157
27-10-20202.402.402.342.40 0.00 0.0079,363189
26-10-20202.362.402.362.40 0.00 0.0045,300107
22-10-20202.422.422.382.40 -0.02 -0.83155,900374
21-10-20202.362.442.362.42 0.02 0.8377,300185
20-10-20202.462.462.262.40 0.00 0.00140,600332
19-10-20202.422.442.402.40 -0.04 -1.64100,970242
16-10-20202.442.462.422.44 0.00 0.00132,300322
15-10-20202.442.462.382.44 0.02 0.83623,6011,523
14-10-20202.422.442.402.42 0.04 1.68131,801318
12-10-20202.402.442.382.38 -0.06 -2.46101,700244
09-10-20202.422.462.422.42 0.00 0.0067,600164
08-10-20202.402.502.402.42 0.02 0.83400,900980
07-10-20202.402.482.402.40 0.00 0.0053,905130
06-10-20202.382.422.382.40 0.00 0.0058,403140
05-10-20202.402.422.382.40 -0.10 -4.00338,767813
02-10-20202.462.502.442.50 0.06 2.46182,206451
01-10-20202.482.482.442.44 -0.02 -0.81477,3051,175
30-09-20202.462.502.442.46 0.00 0.00235,725580
29-09-20202.502.502.462.46 -0.04 -1.60335,401829
28-09-20202.482.502.482.50 0.02 0.81214,838534
25-09-20202.522.522.482.48 -0.02 -0.80157,433393
24-09-20202.522.522.462.50 0.02 0.81163,817406
23-09-20202.522.522.482.48 -0.04 -1.59393,406983
22-09-20202.502.522.482.52 0.04 1.61280,923703
21-09-20202.502.522.442.48 0.04 1.64492,9121,230
18-09-20202.402.462.402.44 0.06 2.52436,4101,062
17-09-20202.402.402.382.38 0.00 0.00105,200251
16-09-20202.402.402.362.38 0.00 0.0097,706231
15-09-20202.402.402.302.38 0.00 0.00120,900280
14-09-20202.402.402.362.38 -0.02 -0.8314,00133
11-09-20202.442.442.382.40 0.02 0.8471,207172
10-09-20202.382.402.342.38 0.00 0.0018,82945
09-09-20202.382.402.362.38 0.00 0.0012,00429
08-09-20202.422.422.362.38 -0.02 -0.8329,12170
03-09-20202.482.482.402.40 0.02 0.8456,300137
02-09-20202.382.382.342.38 0.02 0.8568,800163
01-09-20202.362.362.322.36 0.04 1.7270,300165
31-08-20202.362.382.322.32 -0.04 -1.69242,700566
28-08-20202.362.362.342.36 0.00 0.00201,100473
27-08-20202.342.362.342.36 0.02 0.8561,100143
26-08-20202.302.342.302.34 0.02 0.86164,701382
25-08-20202.302.342.302.32 0.00 0.00585,2101,354
24-08-20202.302.322.302.32 0.02 0.87103,400239
21-08-20202.382.382.282.30 0.00 0.00191,500441
20-08-20202.302.342.282.30 -0.02 -0.86416,600954
19-08-20202.322.342.302.32 -0.02 -0.85354,900821
18-08-20202.362.362.322.34 -0.02 -0.85153,508359
17-08-20202.342.382.342.36 0.02 0.85683,8001,605
14-08-20202.382.402.342.34 0.02 0.86114,900272

แสดง ราคาหุ้น MODERN ย้อนหลัง บริษัท โมเดอร์นฟอร์มกรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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