MTI 84 ( 0.50 0.60% )

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

ราคาหุ้น MTI ย้อนหลัง

แสดง ราคาหุ้น “ MTI “ ย้อนหลัง
บริษัท เมืองไทยประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202183.0085.0083.0083.75 0.50 0.6039,9073,337
11-05-202183.2583.5083.2583.25 0.25 0.302,144178
10-05-202183.5084.0083.0083.00 -0.25 -0.3012,7961,066
07-05-202183.0083.5083.0083.25 0.50 0.6019,5001,620
06-05-202183.7583.7582.5082.75 0.00 0.0016,9001,398
05-05-202184.0084.0082.0082.75 -1.25 -1.4936,1012,995
30-04-202184.0084.0083.7584.00 0.50 0.607,500629
29-04-202184.5084.5083.0083.50 -0.75 -0.8913,3081,114
28-04-202183.2584.2583.0084.25 1.75 2.1219,0801,594
27-04-202183.2583.2582.5082.50 0.00 0.0014,7001,215
26-04-202183.7583.7582.5082.50 -0.25 -0.308,714722
23-04-202183.5083.5082.7582.75 -0.50 -0.608,000665
22-04-202183.7583.7583.0083.25 -0.25 -0.306,513542
21-04-202183.5083.5083.2583.50 0.25 0.3010,800900
20-04-202183.7583.7583.0083.25 0.00 0.0013,0021,082
19-04-202183.5084.0082.7583.25 0.25 0.306,400534
16-04-202183.5083.5082.0083.00 -0.50 -0.6012,5021,032
12-04-202184.0084.2583.5083.50 -0.50 -0.6012,8121,074
09-04-202184.2584.2583.7584.00 0.25 0.308,611723
08-04-202183.0084.5082.7583.75 0.75 0.9060,5395,066
07-04-202182.7583.5082.7583.00 -0.75 -0.9018,5211,538
06-04-202184.2584.2583.5083.75 -0.50 -0.5915,7001,319
05-04-202184.2584.2583.5083.75 -0.50 -0.5915,7001,319
02-04-202184.7584.7584.0084.25 0.00 0.0026,8192,262
01-04-202183.7584.5083.7584.25 0.25 0.30115,3329,941
31-03-202182.7584.0082.7584.00 1.50 1.8266,7025,573
30-03-202183.0083.0082.2582.50 0.00 0.009,017745
29-03-202182.7582.7582.5082.50 -0.25 -0.3010,100834
26-03-202182.7582.7582.2582.75 0.00 0.0016,1181,330
25-03-202183.0083.0082.5082.75 -0.25 -0.3021,0561,743
24-03-202183.0083.0083.0083.00 0.00 0.0011,300938
23-03-202183.5083.5083.0083.00 -0.50 -0.6014,8001,230
22-03-202183.0083.7583.0083.50 0.50 0.6012,6021,050
19-03-202183.5083.5083.0083.00 0.00 0.006,300524
19-03-202183.5083.5083.0083.00 0.00 0.006,300524
18-03-202183.2583.2583.0083.00 -0.25 -0.3013,1041,088
17-03-202183.5083.5083.0083.25 0.00 0.008,610716
16-03-202184.0084.0083.2583.25 -0.25 -0.305,601468
15-03-202183.0084.5083.0083.50 -0.25 -0.308,423705
12-03-202184.0084.0083.0083.75 0.00 0.0022,9141,915
11-03-202183.7584.0083.7583.75 0.25 0.305,370450
10-03-202183.5083.7583.2583.50 0.25 0.3020,0131,672
09-03-202183.0083.7582.5083.25 -4.75 -5.4056,7804,718
08-03-202187.5088.0087.5088.00 1.00 1.1579,5426,983
05-03-202186.5087.2586.5087.00 0.50 0.5842,4043,683
04-03-202186.0086.5085.7586.50 0.50 0.5837,9013,266
03-03-202185.7586.5085.5086.00 0.00 0.0021,1281,815
02-03-202185.7586.0085.5086.00 -0.25 -0.2927,6012,370
01-03-202187.0087.0085.7586.25 -0.50 -0.5839,3663,389
25-02-202187.2588.0086.5086.75 -1.25 -1.4224,3002,121
24-02-202187.2588.0087.0088.00 0.50 0.5758,8015,166
23-02-202188.5088.5086.0087.50 0.00 0.006,801593
22-02-202188.5089.0087.0087.50 0.00 0.0026,1012,289
19-02-202188.0088.2587.2587.50 -0.50 -0.576,000527
18-02-202188.7588.7587.5088.00 0.00 0.0019,7021,731
17-02-202188.0088.7587.5088.00 0.25 0.287,708677
16-02-202188.0088.5087.2587.75 -0.25 -0.288,200718
15-02-202188.0088.0087.2588.00 1.00 1.1510,300902
11-02-202186.0087.0086.0087.00 0.75 0.871,201104
10-02-202186.7586.7586.0086.25 0.00 0.007,300629
09-02-202186.5086.5085.7586.25 0.75 0.8815,6011,346
08-02-202186.0086.5085.5085.50 -0.50 -0.5823,6032,028
05-02-202186.2586.5085.2586.00 0.00 0.002,502215
04-02-202185.2586.2585.2586.00 0.75 0.882,301196
03-02-202186.2586.5085.2585.25 0.00 0.002,303197
02-02-202186.5086.5085.0085.25 -0.75 -0.879,900850
01-02-202186.0086.2585.2586.00 1.25 1.472,965255
29-01-202185.5086.5084.7584.75 0.00 0.0013,0001,105
28-01-202186.0086.7584.7584.75 -1.25 -1.457,405632
27-01-202187.2587.7586.0086.00 -0.50 -0.5816,8001,448
26-01-202186.5086.7586.5086.50 -0.50 -0.575,297458
25-01-202186.7587.2586.5087.00 0.25 0.293,600313
22-01-202186.7587.0086.7586.75 0.50 0.585,200452
21-01-202186.7587.0086.2586.25 0.25 0.292,010174
20-01-202186.7586.7585.5086.00 -0.25 -0.297,100611
19-01-202187.0087.0086.2586.25 -0.50 -0.586,002520
18-01-202186.7586.7586.5086.75 0.00 0.004,911426
15-01-202187.0087.0086.7586.75 -0.25 -0.292,802244
14-01-202187.0087.0087.0087.00 0.50 0.5898185
13-01-202186.0086.5085.7586.50 0.75 0.8711,7121,010
12-01-202185.5086.0084.7585.75 0.25 0.2911,210960
11-01-202185.5085.5085.5085.50 0.25 0.298,802753
08-01-202185.7586.0085.2585.25 0.00 0.006,928593
07-01-202185.5085.5085.2585.25 0.25 0.294,105350
06-01-202184.7585.5084.7585.00 0.25 0.292,401204
05-01-202185.0085.0084.5084.75 -0.25 -0.295,539469
04-01-202185.2585.5084.2585.00 -0.50 -0.5812,9051,099
30-12-202085.5085.5085.2585.50 0.00 0.00373,90132,512
29-12-202085.0085.7584.7585.50 0.75 0.884,700401
28-12-202084.5085.5084.5084.75 0.00 0.009,901840
25-12-202084.7584.7584.5084.75 0.00 0.0029,3132,483
24-12-202084.2585.0084.2584.75 0.50 0.599,700821
23-12-202084.2585.5084.2584.25 -0.75 -0.885,301447
22-12-202084.0085.0084.0085.00 0.75 0.8928,2342,397
21-12-202085.7585.7583.0084.25 -2.00 -2.3229,7392,518
18-12-202085.2586.7585.2586.25 1.25 1.47192,41016,484
17-12-202085.5086.0084.0085.00 0.00 0.0013,5381,151
16-12-202085.0085.0084.7585.00 1.25 1.496,200527
15-12-202084.0084.7583.7583.75 -0.25 -0.309,300784
14-12-202083.5085.0083.5084.00 0.00 0.008,801738
11-12-202083.0084.2583.0084.00 0.25 0.3021,1001,771
10-12-202083.0084.2583.0084.00 0.25 0.3021,1001,771
09-12-202083.0084.2583.0084.00 0.25 0.3021,1001,771
08-12-202082.7583.7582.0083.75 1.25 1.5298,9208,174
04-12-202083.2583.2582.0082.50 -0.75 -0.9054,0004,453
03-12-202085.0085.0082.7583.25 -1.75 -2.0681,5536,782
02-12-202086.0086.0084.5085.00 -0.75 -0.8712,9001,097
01-12-202086.5086.5085.7585.75 -2.00 -2.2827,1002,334
30-11-202088.2588.5086.5087.75 0.25 0.295,900513
27-11-202088.5088.5086.7587.50 0.75 0.865,301463
26-11-202087.5087.7586.7586.75 -1.25 -1.4210,600924
25-11-202088.2588.5088.0088.00 0.00 0.009,800866
24-11-202087.0088.2587.0088.00 1.25 1.445,200457
23-11-202086.5087.0086.5086.75 0.25 0.295,218452
20-11-202086.0087.0086.0086.50 0.50 0.587,000605
19-11-202086.0086.2585.7586.00 0.00 0.0010,800928
18-11-202086.0086.0086.0086.00 0.00 0.006,100525
17-11-202085.7586.0084.7586.00 0.25 0.2918,2001,562
16-11-202086.0086.5085.2585.75 -0.25 -0.2923,5002,020
13-11-202086.5086.5086.0086.00 -0.50 -0.581,764152
12-11-202087.0087.0086.0086.50 0.50 0.581,420123
11-11-202087.2587.5085.0086.00 0.00 0.0011,7301,008
10-11-202087.2587.2585.0086.00 0.50 0.588,440724
09-11-202085.7586.0085.0085.50 0.00 0.008,504729
06-11-20200.000.000.000.00 0.00 0.0000
05-11-202084.0085.5084.0085.50 2.25 2.7050042
04-11-202083.2583.2583.0083.25 -0.75 -0.8990075
03-11-202084.0084.0084.0084.00 -1.25 -1.471,10092
02-11-202085.2585.2585.2585.25 0.00 0.001049
30-10-202085.2585.2585.2585.25 2.25 2.711009
29-10-20200.000.000.000.00 0.00 0.0000
28-10-202083.2583.2583.0083.00 0.00 0.002,900241
27-10-202084.0084.0083.0083.00 -0.50 -0.601,666139
26-10-202083.7583.7583.5083.50 -2.50 -2.9121018
22-10-20200.000.000.000.00 0.00 0.0000
21-10-20200.000.000.000.00 0.00 0.0020
20-10-202086.2586.2586.0086.00 0.25 0.2970060
19-10-202082.7585.7582.7585.75 0.00 0.004,500382
16-10-202085.7585.7585.7585.75 0.75 0.881009
15-10-20200.000.000.000.00 0.00 0.0000
14-10-20200.000.000.000.00 0.00 0.0010
12-10-202085.0085.0085.0085.00 0.75 0.8930126
09-10-202084.7584.7584.7584.75 0.25 0.3030025
08-10-202084.0084.5084.0084.50 1.00 1.2058049
07-10-20200.000.000.000.00 0.00 0.0000
06-10-202083.0083.5083.0083.50 2.25 2.771,202100
05-10-202083.0083.2581.2581.25 -1.75 -2.114,701387
02-10-202083.0083.0083.0083.00 0.00 0.0030025
01-10-20200.000.000.000.00 0.00 0.00101
30-09-20200.000.000.000.00 0.00 0.0000
29-09-202083.2583.2583.0083.00 -1.00 -1.1990075
28-09-202087.5087.5082.0084.00 -3.50 -4.003,739313
25-09-202084.0087.5084.0087.50 4.50 5.4230026
24-09-202083.0084.5083.0083.00 -1.00 -1.192,300191
22-09-20200.000.000.000.00 0.00 0.0000
21-09-20200.000.000.000.00 0.00 0.0000
18-09-20200.000.000.000.00 0.00 0.00272
17-09-202085.0085.0085.0085.00 0.50 0.591009
16-09-202084.5084.5084.5084.50 0.00 0.0080068
15-09-202084.5084.7584.5084.50 0.75 0.9060051
14-09-202084.7584.7583.7583.75 -0.25 -0.3070059
11-09-202084.0084.0084.0084.00 0.25 0.301,00084
10-09-20200.000.000.000.00 0.00 0.0010
09-09-202083.2585.0083.0083.75 -1.25 -1.479,900832
08-09-202085.2585.2585.0085.00 -1.00 -1.165,000426
03-09-20200.000.000.000.00 0.00 0.0000
02-09-202088.5088.5086.0086.00 -1.25 -1.432,602227
01-09-202087.2587.2587.2587.25 1.00 1.161,602140
31-08-202086.0086.2586.0086.25 -0.50 -0.5820117
28-08-202085.7586.7585.7586.75 1.25 1.461,200104
27-08-202089.2589.2585.0085.50 1.25 1.482,000172
26-08-202091.0091.0084.2584.25 0.25 0.301,10094
25-08-202083.7584.7583.7584.00 -1.00 -1.188,113681
24-08-202086.0086.0082.0085.00 -1.50 -1.738,999759
21-08-202086.5086.5086.5086.50 -0.50 -0.5770061
20-08-202087.0087.0087.0087.00 -1.00 -1.143,700322
19-08-202089.0089.0088.0088.00 -1.75 -1.955,500486
18-08-202089.0089.7589.0089.75 0.00 0.002,600232
17-08-202090.5090.5089.0089.75 1.50 1.707,600681
14-08-202089.7589.7587.0088.25 1.25 1.4434,6013,067
13-08-202089.5089.5086.0087.00 -2.00 -2.255,900510

แสดง ราคาหุ้น MTI ย้อนหลัง บริษัท เมืองไทยประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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