MTC 60 ( -2.75 -4.40% )

บริษัท เมืองไทย ลิสซิ่ง จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น MTC ย้อนหลัง

แสดง ราคาหุ้น “ MTC “ ย้อนหลัง
บริษัท เมืองไทย ลิสซิ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-202161.0062.0059.2559.75 -2.75 -4.4024,477,4701,473,003
10-05-202164.5064.7562.0062.50 -1.25 -1.9610,284,652648,333
07-05-202162.5063.7562.0063.75 1.50 2.4111,339,107716,394
06-05-202160.0062.7558.7562.25 1.75 2.8922,314,1291,371,625
05-05-202163.2563.5060.5060.50 -3.50 -5.4722,839,9141,403,083
30-04-202165.0065.2563.7564.00 -0.75 -1.1611,112,744715,484
29-04-202165.2565.5064.5064.75 -0.25 -0.3814,575,882947,242
28-04-202166.2566.5065.0065.00 -1.75 -2.6217,544,6341,148,901
27-04-202167.7568.0066.2566.75 0.00 0.006,369,504427,547
26-04-202166.7568.2565.7566.75 0.00 0.008,568,152575,843
23-04-202167.2567.7566.5066.75 -1.25 -1.845,904,676396,276
22-04-202169.0069.0067.5068.00 -1.00 -1.456,873,117468,239
21-04-202168.5069.7568.2569.00 0.00 0.005,585,445385,160
20-04-202166.7571.0066.5069.00 2.50 3.7632,922,4752,278,951
19-04-202166.0067.0065.7566.50 1.00 1.535,104,849339,517
16-04-202165.7566.2565.2565.50 0.00 0.003,889,987255,416
12-04-202166.7566.7565.5065.50 -2.00 -2.965,724,427376,669
09-04-202166.2568.2566.2567.50 2.00 3.0510,488,627708,424
08-04-202166.0066.5065.0065.50 -0.50 -0.7610,659,634699,689
07-04-202167.7568.2565.7566.00 -2.25 -3.3013,352,965890,610
06-04-202168.5068.7567.2568.25 -0.25 -0.366,086,856414,137
05-04-202168.5068.7567.2568.25 -0.25 -0.366,086,856414,137
02-04-202169.5070.0068.2568.50 -1.25 -1.7914,151,834974,736
01-04-202170.7571.5069.2569.75 -1.00 -1.418,971,779629,611
31-03-202170.0071.0069.7570.75 0.75 1.076,336,877446,511
30-03-202169.2570.2568.5070.00 1.00 1.458,116,880564,735
29-03-202169.2570.2569.0069.00 -0.25 -0.365,464,092379,977
26-03-202171.0071.0069.0069.25 -2.00 -2.8110,975,771763,388
25-03-202171.2572.0070.7571.25 0.75 1.0610,660,283760,301
24-03-202169.5071.2569.2570.50 0.75 1.0812,174,522860,205
23-03-202169.7570.2569.0069.75 0.50 0.725,630,319392,296
22-03-202168.5069.7568.5069.25 0.50 0.734,909,775340,072
19-03-202168.2569.0068.0068.75 0.25 0.365,098,117349,339
19-03-202168.2569.0068.0068.75 0.25 0.365,098,117349,339
18-03-202169.7570.0068.2568.50 -0.25 -0.367,112,226490,904
17-03-202169.5070.0068.7568.75 -0.75 -1.085,836,329404,471
16-03-202168.5071.0068.2569.50 1.00 1.469,693,348674,981
15-03-202169.0069.2568.2568.50 -0.25 -0.366,633,588456,107
12-03-202169.5070.2568.7568.75 -0.75 -1.085,641,736390,793
11-03-202170.7570.7569.2569.50 -0.75 -1.077,876,435550,072
10-03-202169.5071.2569.2570.25 0.50 0.7211,597,893813,887
09-03-202172.5072.7569.0069.75 -1.75 -2.4516,854,4871,185,517
08-03-202171.0073.7570.7571.50 1.25 1.7832,654,5092,364,582
05-03-202170.0071.2568.7570.25 -0.75 -1.0628,068,7461,969,033
04-03-202167.0072.0067.0071.00 4.25 6.3745,487,7033,166,050
03-03-202164.5066.7564.2566.75 2.25 3.4923,111,1181,522,522
02-03-202165.5065.5063.7564.50 -1.75 -2.6422,577,6511,457,041
01-03-202164.5066.7564.0066.25 1.00 1.5310,745,169703,092
25-02-202167.0067.0065.0065.25 -0.75 -1.146,810,018447,850
24-02-202166.0066.7565.2566.00 0.25 0.386,799,210449,664
23-02-202165.0066.5064.5065.75 1.00 1.547,130,633467,770
22-02-202167.2567.5064.5064.75 -2.00 -3.006,963,705457,712
19-02-202166.2568.0065.7566.75 0.50 0.759,972,063666,175
18-02-202165.7566.7565.5066.25 1.00 1.537,063,056466,870
17-02-202166.5066.7564.7565.25 -1.25 -1.889,486,125621,505
16-02-202166.5067.5066.2566.50 0.75 1.145,034,343335,900
15-02-202166.2566.7565.5065.75 -0.25 -0.385,047,655333,522
11-02-202167.0067.0066.0066.00 -0.50 -0.754,497,806298,647
10-02-202167.5067.5066.5066.50 -0.50 -0.754,731,916316,375
09-02-202167.0068.0066.7567.00 0.25 0.379,047,642609,234
08-02-202168.0068.7566.5066.75 -1.00 -1.4811,792,715793,306
05-02-202167.7567.7566.7567.75 0.50 0.744,843,779326,490
04-02-202168.2568.7567.0067.25 -0.25 -0.378,859,758600,108
03-02-202167.0068.0066.2567.50 1.00 1.509,584,286644,780
02-02-202166.7567.2565.5066.50 0.25 0.386,454,114428,736
01-02-202165.2567.0065.2566.25 0.50 0.768,165,080541,030
29-01-202165.0066.7564.5065.75 1.75 2.7315,435,6771,012,679
28-01-202166.2566.7564.0064.00 -3.50 -5.1925,322,6271,653,915
27-01-202166.2568.0065.7567.50 1.50 2.2717,744,0951,191,201
26-01-202166.0066.5065.2566.00 0.25 0.385,665,862372,971
25-01-202165.0066.2564.0065.75 0.25 0.3810,457,821680,675
22-01-202166.2566.5064.2565.50 -0.50 -0.769,191,556600,514
21-01-202167.2567.5066.0066.00 -0.75 -1.126,906,747459,179
20-01-202167.0067.7565.7566.75 0.25 0.3811,545,154770,288
19-01-202165.2567.0065.2566.50 1.75 2.709,415,633624,796
18-01-202164.5065.5064.5064.75 -0.25 -0.385,213,032338,271
15-01-202165.0066.0063.7565.00 -0.75 -1.1412,435,395807,257
14-01-202166.0067.0065.7565.75 0.25 0.387,853,181519,444
13-01-202166.2567.7564.7565.50 -0.50 -0.7613,697,801911,394
12-01-202165.0066.5064.7566.00 1.25 1.9315,239,776997,786
11-01-202163.2565.0063.0064.75 1.50 2.3712,139,698776,830
08-01-202165.0065.5062.5063.25 -0.25 -0.3918,308,9411,169,037
07-01-202160.5064.2560.0063.50 4.00 6.7233,653,9422,103,732
06-01-202160.5060.7559.2559.50 -0.50 -0.839,691,370581,050
05-01-202159.2561.0058.5060.00 1.00 1.6913,801,682824,962
04-01-202157.7559.7557.0059.00 0.00 0.008,667,223508,363
30-12-202061.0061.2559.0059.00 -1.25 -2.079,850,644586,970
29-12-202059.2560.2558.7560.25 1.50 2.558,518,279507,703
28-12-202060.7561.7558.7558.75 -0.75 -1.2614,762,619891,420
25-12-202058.5061.0058.5059.50 1.50 2.5924,670,4401,474,608
24-12-202057.5058.5056.7558.00 1.00 1.759,491,104548,673
23-12-202057.0058.5056.7557.00 0.25 0.4414,257,709822,117
22-12-202055.7557.0054.5056.75 1.25 2.2515,542,435870,692
21-12-202057.5059.2555.5055.50 -4.25 -7.1120,751,9471,189,634
18-12-202057.5060.0057.0059.75 2.50 4.3725,860,3361,531,060
17-12-202056.5058.2556.0057.25 0.75 1.3320,419,8311,171,245
16-12-202056.2556.5055.5056.50 0.75 1.3513,063,599734,125
15-12-202055.0056.7554.7555.75 0.50 0.9021,108,0011,178,563
14-12-202056.0056.2555.0055.25 -0.50 -0.906,677,076370,957
11-12-202056.7557.2555.5055.75 -0.50 -0.899,361,349525,871
10-12-202056.7557.2555.5055.75 -0.50 -0.899,361,349525,871
09-12-202056.7557.2555.5055.75 -0.50 -0.899,361,349525,871
08-12-202056.0056.7555.5056.25 1.00 1.8111,377,000640,092
04-12-202054.5055.5054.2555.25 1.00 1.8410,311,162568,857
03-12-202054.0055.2553.5054.25 0.50 0.938,730,722474,800
02-12-202054.0054.5053.5053.75 -0.50 -0.929,802,145528,767
01-12-202054.2554.7553.7554.25 0.25 0.467,713,007417,794
30-11-202055.7556.0054.0054.00 -2.25 -4.0014,635,868800,933
27-11-202055.0056.7554.7556.25 1.25 2.2713,466,582755,111
26-11-202055.0055.5054.5055.00 0.50 0.9212,575,175690,900
25-11-202054.0055.0053.2554.50 1.00 1.8714,990,743811,632
24-11-202054.7555.2553.2553.50 -1.25 -2.289,740,747527,118
23-11-202054.2555.5054.2554.75 0.50 0.927,693,242423,556
20-11-202054.2554.7553.7554.25 -0.50 -0.9111,764,557637,494
19-11-202056.0056.5054.2554.75 -1.25 -2.2311,193,377617,847
18-11-202054.0056.0053.5056.00 0.75 1.3623,456,6561,276,902
17-11-202056.5058.0054.5055.25 -1.25 -2.2122,118,1341,239,294
16-11-202057.5058.5056.2556.50 -0.50 -0.888,239,018472,993
13-11-202056.7558.0056.5057.00 -0.75 -1.3010,720,532613,882
12-11-202057.5058.5056.5057.75 -0.25 -0.4311,923,320687,060
11-11-202056.5058.0055.5058.00 2.25 4.0413,706,838777,002
10-11-202055.7556.2554.7555.75 -0.25 -0.459,129,971506,940
09-11-202056.2556.2555.5056.00 0.50 0.905,843,554326,926
06-11-202056.0056.2555.0055.50 -0.75 -1.334,952,970275,361
05-11-202055.7556.5055.2556.25 1.00 1.819,789,099547,850
04-11-202057.2557.2554.7555.25 -1.25 -2.2112,070,781670,513
03-11-202057.0057.0055.5056.50 -0.25 -0.447,283,385409,986
02-11-202055.0057.0054.7556.75 2.00 3.6510,991,649616,349
30-10-202054.2556.2554.2554.75 1.50 2.8211,271,597620,325
29-10-202053.5054.2553.0053.25 -1.00 -1.845,283,664283,455
28-10-202053.2554.7553.0054.25 1.00 1.888,991,088485,008
27-10-202051.0053.2551.0053.25 2.00 3.904,941,154257,863
26-10-202052.2552.5051.2551.25 -1.25 -2.383,053,265157,853
22-10-202051.7552.5050.7552.50 0.75 1.454,569,231237,921
21-10-202052.0052.5050.5051.75 0.25 0.494,795,225246,706
20-10-202050.5052.0050.0051.50 0.50 0.985,391,246273,361
19-10-202051.0051.2550.2551.00 -0.75 -1.454,595,466233,152
16-10-202053.0053.0051.5051.75 -0.75 -1.433,727,270193,892
15-10-202051.5052.7551.5052.50 0.75 1.456,183,868323,113
14-10-202051.2552.5051.2551.75 0.25 0.494,495,577233,429
12-10-202051.2552.2551.0051.50 0.25 0.492,439,827125,732
09-10-202052.5052.7551.2551.25 -1.00 -1.915,237,475272,047
08-10-202052.5052.7551.7552.25 0.00 0.004,669,230243,734
07-10-202050.7552.5050.7552.25 1.75 3.4710,089,376522,748
06-10-202050.7551.0050.0050.50 0.25 0.504,401,608222,146
05-10-202050.7551.0050.0050.25 0.25 0.502,305,617115,923
02-10-202050.0050.5049.7550.00 -0.25 -0.503,291,002165,012
01-10-202050.0050.5049.2550.25 1.00 2.034,345,022217,565
30-09-202050.7551.0049.2549.25 -1.50 -2.966,830,303340,619
29-09-202051.7552.2550.5050.75 -0.75 -1.466,302,553322,616
28-09-202051.2552.0051.2551.50 0.50 0.982,955,654152,417
25-09-202051.5052.0050.5051.00 -0.25 -0.496,015,469307,054
24-09-202052.2552.7550.5051.25 -1.75 -3.3012,034,101618,429
23-09-202053.0053.7552.2553.00 0.25 0.4716,368,987869,092
22-09-202052.5052.7551.7552.75 0.50 0.967,149,106373,994
21-09-202053.5053.7552.2552.25 0.50 0.979,621,922509,245
18-09-202051.0052.2550.0051.75 1.00 1.977,701,763396,510
17-09-202051.5051.7550.5050.75 -1.25 -2.408,207,637419,199
16-09-202049.7552.5049.2552.00 3.25 6.6716,688,808855,722
15-09-202048.5049.2548.2548.75 0.75 1.563,220,330157,036
14-09-202049.2549.5048.0048.00 -1.00 -2.045,704,517276,264
11-09-202050.0050.5048.7549.00 -1.00 -2.005,371,778266,015
10-09-202051.0051.2549.5050.00 -0.75 -1.486,196,095311,164
09-09-202048.0051.2548.0050.75 2.25 4.6411,316,537567,204
08-09-202049.2549.5048.5048.50 -0.75 -1.523,614,854176,555
03-09-202050.2550.2549.0049.25 -0.75 -1.505,975,562296,303
02-09-202050.2551.0049.2550.00 0.00 0.007,763,379388,064
01-09-202050.2551.2549.7550.00 0.25 0.506,341,798319,772
31-08-202052.0052.5049.7549.75 -2.00 -3.8610,454,728528,926
28-08-202052.2553.0051.5051.75 0.25 0.499,357,562488,309
27-08-202051.0052.0050.7551.50 1.00 1.9811,539,206592,940
26-08-202049.0052.0048.5050.50 1.75 3.5918,759,555950,843
25-08-202049.2549.5048.7548.75 0.00 0.004,597,134225,940
24-08-202049.0049.5047.7548.75 0.25 0.528,842,694429,170
21-08-202049.7550.0048.2548.50 -1.00 -2.025,585,841272,424
20-08-202048.2549.5048.0049.50 0.50 1.027,473,528365,737
19-08-202050.7551.0048.5049.00 -1.75 -3.458,162,222405,574
18-08-202049.7551.0049.7550.75 1.00 2.016,871,651346,040
17-08-202050.7551.7549.2549.75 -0.75 -1.4910,731,124542,140
14-08-202050.2551.5050.0050.50 1.50 3.0615,663,531792,708
13-08-202049.7550.0048.5049.00 0.50 1.0311,788,847581,240

แสดง ราคาหุ้น MTC ย้อนหลัง บริษัท เมืองไทย ลิสซิ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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