MOONG 5 ( -0.06 -1.20% )

บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น MOONG ย้อนหลัง

แสดง ราคาหุ้น “ MOONG “ ย้อนหลัง
บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20214.925.004.864.94 -0.06 -1.20491,8052,430
10-05-20215.005.054.985.00 0.00 0.00296,2981,485
07-05-20215.055.155.005.00 -0.20 -3.85587,1542,959
06-05-20215.205.255.155.20 0.05 0.97248,8251,292
05-05-20215.205.255.155.15 -0.05 -0.96442,9842,300
30-04-20215.205.255.155.20 0.00 0.00278,1761,444
29-04-20215.205.205.105.20 0.00 0.00178,200921
28-04-20215.205.205.155.20 0.15 2.97204,9521,057
27-04-20215.055.205.055.05 -0.15 -2.88427,5312,180
26-04-20215.255.255.155.20 0.00 0.00165,549860
23-04-20215.205.255.205.20 0.00 0.00405,3072,113
22-04-20215.305.305.205.20 -0.05 -0.95233,2121,221
21-04-20215.205.305.205.25 0.05 0.96294,8031,549
20-04-20215.355.355.205.20 -0.10 -1.89427,6582,251
19-04-20215.155.305.105.30 0.20 3.92332,1341,732
16-04-20215.105.205.005.10 -0.15 -2.861,370,1196,945
12-04-20215.305.405.255.25 -0.10 -1.871,075,8425,694
09-04-20215.405.455.305.35 -0.05 -0.93951,4065,104
08-04-20215.455.455.355.40 0.00 0.00575,4203,100
07-04-20215.305.505.205.40 -0.15 -2.702,086,42211,229
06-04-20215.355.655.355.55 0.30 5.715,428,60329,760
05-04-20215.355.655.355.55 0.30 5.715,428,60329,760
02-04-20215.055.305.005.25 0.45 9.389,303,76848,087
01-04-20214.724.824.724.80 0.08 1.69343,9781,642
31-03-20214.724.784.684.72 -0.02 -0.42577,3832,722
30-03-20214.824.824.704.74 -0.06 -1.25533,1002,523
29-03-20214.884.904.724.80 -0.06 -1.23689,4003,323
26-03-20214.884.964.804.86 0.00 0.00503,5352,439
25-03-20214.864.984.844.86 0.00 0.00952,9694,679
24-03-20214.905.004.844.86 -0.14 -2.801,998,4049,811
23-03-20214.625.354.625.00 0.42 9.1711,099,13656,183
22-03-20214.364.584.264.58 0.28 6.511,715,0007,593
19-03-20214.364.364.284.30 -0.04 -0.92157,708679
19-03-20214.364.364.284.30 -0.04 -0.92157,708679
18-03-20214.284.444.224.34 0.04 0.93483,3102,109
17-03-20214.284.324.244.30 0.00 0.0040,901175
16-03-20214.364.364.284.30 -0.04 -0.92128,830554
15-03-20214.324.344.284.34 0.02 0.4660,601261
12-03-20214.424.464.324.32 -0.08 -1.821,876,7308,296
11-03-20214.364.424.204.40 0.20 4.762,181,3879,524
10-03-20214.124.224.124.20 0.10 2.44308,0491,287
09-03-20214.104.124.084.10 0.00 0.0025,500105
08-03-20214.104.124.084.10 0.00 0.00119,800490
05-03-20214.084.104.064.10 0.02 0.4994,101385
04-03-20214.104.124.064.08 -0.02 -0.49152,700624
03-03-20214.064.104.064.10 0.04 0.99174,300711
02-03-20214.044.084.044.06 -0.04 -0.9886,339350
01-03-20214.084.104.084.10 0.02 0.4991,628374
25-02-20214.104.104.064.08 0.00 0.00101,701415
24-02-20214.084.144.084.08 -0.06 -1.4570,935291
23-02-20214.144.204.084.14 0.00 0.00124,700514
22-02-20214.204.204.144.14 -0.06 -1.43102,557427
19-02-20214.204.204.164.20 0.00 0.0098,800411
18-02-20214.204.244.164.20 0.04 0.96301,3641,266
17-02-20214.144.164.104.16 0.02 0.4856,632234
16-02-20214.144.144.104.14 0.00 0.0095,121393
15-02-20214.064.184.064.14 0.04 0.98136,800563
11-02-20214.104.124.044.10 0.04 0.9992,811378
10-02-20214.124.124.044.06 -0.06 -1.46272,0071,109
09-02-20214.064.124.064.12 0.04 0.98103,200423
08-02-20214.104.163.984.08 -0.02 -0.49268,8771,093
05-02-20214.104.124.084.10 0.00 0.0034,800143
04-02-20214.104.124.104.10 -0.02 -0.4913,30055
03-02-20214.084.124.064.12 0.04 0.9849,400202
02-02-20214.104.104.084.08 0.00 0.0027,001111
01-02-20214.104.124.084.08 -0.04 -0.9729,601121
29-01-20214.104.124.084.12 0.02 0.4955,002225
28-01-20214.124.124.084.10 -0.02 -0.4965,900271
27-01-20214.104.124.084.12 0.02 0.4965,616270
26-01-20214.084.104.044.10 0.02 0.4920,63184
25-01-20214.064.144.064.08 0.00 0.0035,764146
22-01-20214.104.104.064.08 -0.02 -0.4969,654284
21-01-20214.124.124.104.10 -0.02 -0.4933,500137
20-01-20214.104.124.084.12 0.00 0.0038,600158
19-01-20214.084.124.084.12 0.04 0.9852,600215
18-01-20214.064.104.064.08 -0.02 -0.49130,212530
15-01-20214.084.104.044.10 -0.02 -0.49178,200727
14-01-20214.124.144.104.12 -0.02 -0.48218,801899
13-01-20214.124.164.104.14 0.02 0.49123,201509
12-01-20214.164.184.104.12 0.00 0.0059,700246
11-01-20214.164.164.104.12 -0.04 -0.9638,301158
08-01-20214.104.184.104.16 0.02 0.4891,001375
07-01-20214.164.164.104.14 0.00 0.0063,200261
06-01-20214.184.184.144.14 -0.02 -0.4810,20042
05-01-20214.124.184.104.16 0.02 0.4860,400250
04-01-20214.104.144.024.14 0.00 0.00139,401567
30-12-20204.224.224.104.14 -0.08 -1.90141,500587
29-12-20204.224.264.164.22 -0.02 -0.4756,800239
28-12-20204.224.264.204.24 0.04 0.9547,100200
25-12-20204.144.204.144.20 0.02 0.4860,701254
24-12-20204.044.184.044.18 0.10 2.4572,701299
23-12-20204.084.124.084.08 0.00 0.0057,900238
22-12-20204.064.124.024.08 -0.04 -0.97137,100558
21-12-20204.124.204.104.12 -0.16 -3.74239,101989
18-12-20204.204.284.204.28 0.04 0.9438,500164
17-12-20204.244.284.224.24 0.00 0.0053,000225
16-12-20204.204.284.204.24 0.02 0.4730,800130
15-12-20204.244.244.224.22 0.00 0.0074,400315
14-12-20204.224.284.204.22 0.02 0.48111,910474
11-12-20204.284.284.204.20 -0.04 -0.94112,917477
10-12-20204.284.284.204.20 -0.04 -0.94112,917477
09-12-20204.284.284.204.20 -0.04 -0.94112,917477
08-12-20204.204.264.204.24 0.04 0.95298,1421,263
04-12-20204.124.224.124.20 0.04 0.96143,700601
03-12-20204.104.164.104.16 0.06 1.4679,900328
02-12-20204.144.164.104.10 -0.04 -0.97102,500422
01-12-20204.184.204.064.14 -0.04 -0.96272,6001,119
30-11-20204.224.224.164.18 0.00 0.0084,510353
27-11-20204.164.244.124.18 -0.02 -0.48153,500645
26-11-20204.144.204.144.20 0.02 0.48107,017448
25-11-20204.224.224.124.18 -0.04 -0.95118,801497
24-11-20204.284.284.204.22 0.00 0.0095,200401
23-11-20204.304.304.184.22 -0.04 -0.94236,3001,004
20-11-20204.224.304.184.26 0.04 0.95155,200654
19-11-20204.244.364.224.22 0.02 0.48435,1001,872
18-11-20204.204.284.204.20 0.00 0.00193,400818
17-11-20204.024.344.024.20 0.18 4.48599,1462,533
16-11-20203.824.043.784.02 0.20 5.24719,7462,853
13-11-20203.783.823.763.82 0.04 1.06103,842393
12-11-20203.783.783.763.78 -0.06 -1.56202,021762
11-11-20203.843.923.783.84 -0.16 -4.00671,4422,585
10-11-20204.104.104.004.00 0.00 0.00164,547666
09-11-20203.944.003.904.00 0.06 1.52192,960770
06-11-20203.943.943.863.94 0.04 1.0373,433286
05-11-20204.024.023.903.90 -0.06 -1.5275,420299
04-11-20203.863.963.843.96 0.06 1.5469,456270
03-11-20203.903.903.863.90 0.02 0.5292,821358
02-11-20203.923.923.883.88 -0.04 -1.0249,240192
30-10-20203.963.963.903.92 0.00 0.008,50033
29-10-20203.923.963.903.92 0.02 0.5118,62173
28-10-20203.963.983.903.90 -0.04 -1.0215,10060
27-10-20203.983.983.943.94 0.00 0.0025,800102
26-10-20203.903.983.903.94 0.00 0.0048,702190
22-10-20203.983.983.923.94 0.00 0.0070,400277
21-10-20203.943.983.943.94 0.04 1.0339,500156
20-10-20203.843.903.843.90 0.04 1.0469,442269
19-10-20203.863.903.843.86 -0.08 -2.0363,915246
16-10-20203.904.023.883.94 0.02 0.5163,121248
15-10-20204.084.103.863.92 -0.14 -3.45198,403792
14-10-20204.044.064.004.06 0.02 0.50187,120754
12-10-20203.884.043.884.04 0.18 4.66283,3021,126
09-10-20203.863.863.863.86 0.04 1.0529,320113
08-10-20203.863.863.823.82 -0.02 -0.5278,900303
07-10-20203.843.863.823.84 0.00 0.0087,500336
06-10-20203.803.843.763.84 0.08 2.13143,800550
05-10-20203.763.783.763.76 0.00 0.0076,400287
02-10-20203.743.783.743.76 0.00 0.0023,00087
01-10-20203.743.763.723.76 0.04 1.0843,222161
30-09-20203.743.763.723.72 -0.02 -0.5365,900245
29-09-20203.743.763.743.74 -0.02 -0.5358,100218
28-09-20203.723.783.723.76 0.02 0.5333,822127
25-09-20203.783.783.723.74 0.00 0.0044,200165
24-09-20203.763.783.723.74 -0.04 -1.0672,506272
23-09-20203.743.783.723.78 0.06 1.6164,600242
22-09-20203.703.763.703.72 -0.04 -1.0629,000108
21-09-20203.783.783.743.76 0.04 1.0898,800371
18-09-20203.683.743.683.72 -0.02 -0.5392,701344
17-09-20203.723.743.703.74 0.00 0.0053,100197
16-09-20203.703.763.703.74 0.02 0.5423,60088
15-09-20203.703.723.703.72 0.02 0.5433,700125
14-09-20203.703.763.703.70 0.00 0.0014,41754
11-09-20203.743.743.703.70 0.00 0.0062,100231
10-09-20203.703.763.683.70 0.00 0.0041,401153
09-09-20203.803.803.703.70 -0.06 -1.60183,801684
08-09-20203.803.803.723.76 0.00 0.0063,499238
03-09-20203.803.823.763.76 -0.02 -0.53123,600468
02-09-20203.783.803.763.78 0.00 0.00132,219500
01-09-20203.703.803.703.78 0.08 2.16531,1001,994
31-08-20203.723.723.683.70 0.00 0.00280,8001,039
28-08-20203.683.703.663.70 0.02 0.5495,810353
27-08-20203.683.703.643.68 0.00 0.00333,0461,222
26-08-20203.663.683.623.68 0.02 0.55158,110578
25-08-20203.643.683.643.66 0.02 0.55164,202599
24-08-20203.643.663.623.64 0.00 0.00185,402674
21-08-20203.643.643.583.64 0.00 0.0089,300322
20-08-20203.643.643.623.64 0.00 0.0054,610198
19-08-20203.723.723.623.64 -0.02 -0.55247,700908
18-08-20203.663.703.663.66 -0.02 -0.54133,200490
17-08-20203.663.743.663.68 0.02 0.55211,700781
14-08-20203.743.743.663.66 0.00 0.00380,6001,407
13-08-20203.703.723.643.66 0.16 4.571,341,9014,943

แสดง ราคาหุ้น MOONG ย้อนหลัง บริษัท มุ่งพัฒนา อินเตอร์แนชชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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