ข้อมูลรายบริษัท/หลักทรัพย์
MBK : บริษัท เอ็ม บี เค จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2564 | 13.00 | 13.20 | 12.90 | 13.00 | 0.00 | 0.00 | 1,475,072 | 19,267.44 |
| 22/07/2564 | 13.00 | 13.10 | 12.80 | 13.00 | -0.10 | -0.76 | 2,066,376 | 26,796.64 |
| 21/07/2564 | 13.00 | 13.10 | 12.80 | 13.10 | +0.10 | +0.77 | 1,579,770 | 20,391.14 |
| 20/07/2564 | 13.00 | 13.10 | 12.80 | 13.00 | -0.30 | -2.26 | 3,688,291 | 47,704.48 |
| 19/07/2564 | 13.20 | 13.30 | 13.10 | 13.30 | 0.00 | 0.00 | 1,900,421 | 25,093.80 |
| 16/07/2564 | 13.40 | 13.50 | 13.30 | 13.30 | -0.10 | -0.75 | 714,491 | 9,572.82 |
| 15/07/2564 | 13.40 | 13.70 | 13.30 | 13.40 | 0.00 | 0.00 | 13,377,682 | 180,496.80 |
| 14/07/2564 | 13.30 | 13.40 | 13.20 | 13.40 | 0.00 | 0.00 | 2,929,582 | 38,951.53 |
| 13/07/2564 | 13.10 | 13.40 | 12.90 | 13.40 | +0.40 | +3.08 | 7,126,533 | 93,788.22 |
| 12/07/2564 | 13.00 | 13.00 | 12.80 | 13.00 | 0.00 | 0.00 | 839,411 | 10,842.53 |
| 09/07/2564 | 12.60 | 13.00 | 12.50 | 13.00 | +0.40 | +3.17 | 1,903,203 | 24,266.65 |
| 08/07/2564 | 12.90 | 13.10 | 12.60 | 12.60 | -0.50 | -3.82 | 3,177,096 | 40,618.77 |
| 07/07/2564 | 13.50 | 13.60 | 13.00 | 13.10 | -0.50 | -3.68 | 2,782,060 | 36,921.80 |
| 06/07/2564 | 13.30 | 13.60 | 13.20 | 13.60 | +0.40 | +3.03 | 2,015,614 | 27,122.27 |
| 05/07/2564 | 13.40 | 13.40 | 13.20 | 13.20 | -0.10 | -0.75 | 1,600,047 | 21,361.95 |
| 02/07/2564 | 13.50 | 13.70 | 13.20 | 13.30 | -0.30 | -2.21 | 2,769,104 | 37,354.36 |
| 01/07/2564 | 13.30 | 13.60 | 13.30 | 13.60 | +0.20 | +1.49 | 3,475,292 | 46,730.30 |
| 30/06/2564 | 13.40 | 13.50 | 13.10 | 13.40 | +0.10 | +0.75 | 3,470,211 | 46,137.60 |
| 29/06/2564 | 13.30 | 13.50 | 13.30 | 13.30 | -0.10 | -0.75 | 1,290,516 | 17,268.57 |
| 28/06/2564 | 13.50 | 13.50 | 13.30 | 13.40 | -0.10 | -0.74 | 1,713,725 | 22,931.74 |
| 25/06/2564 | 14.00 | 14.00 | 13.50 | 13.50 | -0.50 | -3.57 | 2,352,177 | 32,135.96 |
| 24/06/2564 | 13.90 | 14.00 | 13.60 | 14.00 | -0.10 | -0.71 | 5,264,564 | 72,763.13 |
| 23/06/2564 | 14.00 | 14.10 | 13.80 | 14.10 | +0.10 | +0.71 | 3,924,093 | 54,840.40 |
| 22/06/2564 | 14.40 | 14.40 | 14.00 | 14.00 | -0.30 | -2.10 | 2,203,600 | 31,263.30 |
| 21/06/2564 | 14.30 | 14.50 | 14.20 | 14.30 | -0.20 | -1.38 | 4,519,663 | 64,776.85 |
| 18/06/2564 | 14.60 | 14.70 | 14.20 | 14.50 | -0.10 | -0.68 | 4,000,231 | 57,716.08 |
| 17/06/2564 | 14.30 | 14.90 | 14.30 | 14.60 | +0.20 | +1.39 | 6,766,659 | 99,050.57 |
| 16/06/2564 | 14.60 | 14.70 | 14.30 | 14.40 | -0.40 | -2.70 | 7,733,205 | 111,742.71 |
| 15/06/2564 | 15.00 | 15.10 | 14.70 | 14.80 | -0.20 | -1.33 | 3,197,904 | 47,564.29 |
| 14/06/2564 | 14.80 | 15.20 | 14.70 | 15.00 | +0.30 | +2.04 | 5,784,343 | 86,754.37 |
| 11/06/2564 | 14.50 | 14.90 | 14.50 | 14.70 | +0.30 | +2.08 | 6,975,909 | 102,819.07 |
| 10/06/2564 | 14.40 | 14.60 | 14.40 | 14.40 | 0.00 | 0.00 | 3,207,817 | 46,465.94 |
| 09/06/2564 | 14.20 | 14.70 | 14.20 | 14.40 | +0.30 | +2.13 | 7,393,796 | 107,034.37 |
| 08/06/2564 | 14.40 | 14.40 | 14.10 | 14.10 | -0.10 | -0.70 | 3,198,384 | 45,320.28 |
| 07/06/2564 | 14.50 | 14.50 | 14.20 | 14.20 | -0.10 | -0.70 | 4,836,139 | 69,554.36 |
| 04/06/2564 | 13.90 | 14.30 | 13.80 | 14.30 | +0.40 | +2.88 | 3,882,079 | 54,920.98 |
| 02/06/2564 | 14.00 | 14.20 | 13.80 | 13.90 | 0.00 | 0.00 | 4,256,828 | 59,406.49 |
| 01/06/2564 | 13.60 | 14.20 | 13.50 | 13.90 | +0.30 | +2.21 | 4,984,853 | 69,089.28 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
