ราคาหุ้นย้อนหลัง FSMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
6.45 | 6.45 unread messages | -0.05 | 6.55 | 6.45 | 513,400 | 8.28 | 5.89 | - |
16/03/69
|
6.60 | 6.50 unread messages | -0.05 | 6.65 | 6.40 | 966,200 | 8.41 | 5.80 | - |
13/03/69
|
6.30 | 6.55 unread messages | +0.25 | 6.60 | 6.25 | 1,349,600 | 8.41 | 5.80 | - |
12/03/69
|
6.20 | 6.30 unread messages | +0.10 | 6.35 | 6.10 | 580,200 | 8.09 | 6.03 | - |
11/03/69
|
6.30 | 6.20 unread messages | -0.30 | 6.30 | 6.20 | 1,439,200 | 7.96 | 6.13 | - |
10/03/69
|
6.60 | 6.50 unread messages | 0.00 | 6.65 | 6.45 | 2,186,800 | 8.34 | 5.85 | - |
09/03/69
|
6.25 | 6.50 unread messages | -0.05 | 6.50 | 6.20 | 771,600 | 8.34 | 5.85 | - |
06/03/69
|
6.45 | 6.55 unread messages | +0.05 | 6.60 | 6.40 | 457,300 | 8.41 | 5.80 | - |
05/03/69
|
6.75 | 6.50 unread messages | +0.20 | 6.75 | 6.35 | 1,492,900 | 8.34 | 5.85 | - |
04/03/69
|
6.10 | 6.30 unread messages | -0.25 | 6.35 | 6.05 | 3,083,000 | 8.09 | 6.03 | - |
02/03/69
|
6.80 | 6.55 unread messages | -0.65 | 6.95 | 6.55 | 3,332,700 | 8.41 | 5.80 | - |
27/02/69
|
7.30 | 7.20 unread messages | -0.10 | 7.45 | 7.00 | 7,568,700 | 9.24 | 5.28 | - |
26/02/69
|
7.50 | 7.30 unread messages | 0.00 | 7.60 | 7.05 | 8,606,500 | 9.37 | 5.21 | - |
25/02/69
|
7.45 | 7.30 unread messages | -0.15 | 7.45 | 7.25 | 1,777,100 | 9.67 | 3.15 | - |
24/02/69
|
7.05 | 7.45 unread messages | +0.35 | 7.45 | 6.95 | 2,773,200 | 9.87 | 3.09 | - |
23/02/69
|
7.10 | 7.10 unread messages | -0.10 | 7.30 | 6.90 | 3,300,400 | 9.41 | 3.24 | - |
20/02/69
|
7.55 | 7.20 unread messages | -0.30 | 7.60 | 7.05 | 5,196,500 | 9.54 | 3.19 | - |
19/02/69
|
7.65 | 7.50 unread messages | -0.10 | 7.70 | 7.45 | 3,653,700 | 9.94 | 3.07 | - |
18/02/69
|
7.65 | 7.60 unread messages | 0.00 | 7.75 | 7.45 | 4,777,200 | 10.07 | 3.03 | - |
17/02/69
|
7.45 | 7.60 unread messages | +0.10 | 7.70 | 7.20 | 4,186,500 | 10.07 | 3.03 | - |
16/02/69
|
7.45 | 7.50 unread messages | +0.05 | 7.55 | 7.35 | 2,262,900 | 9.94 | 3.07 | - |
13/02/69
|
7.65 | 7.45 unread messages | -0.20 | 7.80 | 7.40 | 5,730,700 | 9.87 | 3.09 | - |
12/02/69
|
7.35 | 7.65 unread messages | +0.25 | 7.65 | 7.25 | 5,082,300 | 10.14 | 3.01 | - |
11/02/69
|
7.35 | 7.40 unread messages | 0.00 | 7.65 | 7.25 | 6,603,400 | 9.80 | 3.11 | - |
10/02/69
|
7.40 | 7.40 unread messages | +0.15 | 7.55 | 7.20 | 15,293,600 | 9.80 | 3.11 | - |
09/02/69
|
6.55 | 7.25 unread messages | +1.10 | 7.50 | 6.45 | 23,028,300 | 9.61 | 3.17 | - |
06/02/69
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 514,100 | 8.15 | 3.74 | - |
05/02/69
|
6.15 | 6.20 unread messages | 0.00 | 6.25 | 6.10 | 929,900 | 8.21 | 3.71 | - |
04/02/69
|
6.25 | 6.20 unread messages | -0.05 | 6.30 | 6.10 | 488,300 | 8.21 | 3.71 | - |
03/02/69
|
6.10 | 6.25 unread messages | +0.20 | 6.30 | 6.10 | 964,000 | 8.28 | 3.68 | - |
02/02/69
|
6.15 | 6.05 unread messages | -0.15 | 6.15 | 5.90 | 1,398,800 | 8.02 | 3.80 | - |
30/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 281,200 | 8.21 | 3.71 | - |
29/01/69
|
6.30 | 6.20 unread messages | -0.05 | 6.30 | 6.15 | 573,600 | 8.21 | 3.71 | - |
28/01/69
|
6.45 | 6.25 unread messages | -0.15 | 6.45 | 6.20 | 957,700 | 8.28 | 3.68 | - |
27/01/69
|
6.30 | 6.40 unread messages | +0.10 | 6.40 | 6.30 | 1,492,600 | 8.48 | 3.59 | - |
26/01/69
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.25 | 627,100 | 8.35 | 3.65 | - |
23/01/69
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.30 | 562,600 | 8.41 | 3.62 | - |
22/01/69
|
6.45 | 6.35 unread messages | -0.15 | 6.50 | 6.25 | 1,062,100 | 8.41 | 3.62 | - |
21/01/69
|
6.40 | 6.50 unread messages | +0.10 | 6.50 | 6.25 | 2,049,100 | 8.61 | 3.54 | - |
20/01/69
|
6.45 | 6.40 unread messages | 0.00 | 6.55 | 6.35 | 2,765,900 | 8.48 | 3.59 | - |
19/01/69
|
6.10 | 6.40 unread messages | +0.25 | 6.50 | 6.10 | 2,650,000 | 8.48 | 3.59 | - |
16/01/69
|
5.90 | 6.15 unread messages | +0.25 | 6.15 | 5.90 | 1,167,600 | 8.15 | 3.74 | - |
15/01/69
|
5.75 | 5.90 unread messages | +0.25 | 6.00 | 5.65 | 1,092,700 | 7.82 | 3.90 | - |
14/01/69
|
5.60 | 5.65 unread messages | +0.10 | 5.70 | 5.50 | 546,800 | 7.49 | 4.07 | - |
13/01/69
|
5.75 | 5.55 unread messages | -0.20 | 5.85 | 5.50 | 1,092,400 | 7.35 | 4.14 | - |
12/01/69
|
5.90 | 5.75 unread messages | -0.15 | 5.95 | 5.75 | 1,361,800 | 7.62 | 4.00 | - |
09/01/69
|
6.15 | 5.90 unread messages | -0.15 | 6.15 | 5.80 | 1,299,400 | 7.82 | 3.90 | - |
08/01/69
|
6.05 | 6.05 unread messages | -0.10 | 6.10 | 6.00 | 658,700 | 8.02 | 3.80 | - |
07/01/69
|
5.90 | 6.15 unread messages | +0.15 | 6.15 | 5.85 | 1,525,700 | 8.15 | 3.74 | - |
06/01/69
|
6.50 | 6.00 unread messages | -0.40 | 6.50 | 5.80 | 4,786,000 | 7.95 | 3.83 | - |
05/01/69
|
6.50 | 6.40 unread messages | -0.10 | 6.50 | 6.35 | 833,300 | 8.48 | 3.59 | - |