ราคาหุ้นย้อนหลัง FSMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
5.95 | 6.25 unread messages | +0.35 | 6.35 | 5.90 | 842,600 | 10.94 | 3.68 | - |
17/04/68
|
5.85 | 5.90 unread messages | +0.10 | 6.05 | 5.80 | 470,600 | 10.32 | 3.90 | - |
16/04/68
|
5.55 | 5.80 unread messages | +0.25 | 5.90 | 5.40 | 365,600 | 10.15 | 3.97 | - |
11/04/68
|
5.70 | 5.55 unread messages | -0.15 | 5.75 | 5.45 | 697,100 | 9.71 | 4.14 | - |
10/04/68
|
5.85 | 5.70 unread messages | +0.05 | 5.90 | 5.70 | 748,100 | 9.97 | 4.04 | - |
09/04/68
|
5.70 | 5.65 unread messages | -0.10 | 5.80 | 5.50 | 801,500 | 9.89 | 4.07 | - |
08/04/68
|
5.90 | 5.75 unread messages | -0.35 | 5.95 | 5.70 | 1,037,300 | 10.06 | 4.00 | - |
04/04/68
|
6.20 | 6.10 unread messages | -0.10 | 6.20 | 6.00 | 340,700 | 10.67 | 3.77 | - |
03/04/68
|
5.90 | 6.20 unread messages | +0.30 | 6.25 | 5.90 | 716,500 | 10.85 | 3.71 | - |
02/04/68
|
5.85 | 5.90 unread messages | +0.05 | 6.00 | 5.85 | 247,300 | 10.32 | 3.90 | - |
01/04/68
|
5.75 | 5.85 unread messages | +0.05 | 5.90 | 5.75 | 120,100 | 10.24 | 3.93 | - |
31/03/68
|
5.80 | 5.80 unread messages | -0.05 | 5.85 | 5.75 | 360,500 | 10.15 | 3.97 | - |
28/03/68
|
5.95 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 177,200 | 10.24 | 3.93 | - |
27/03/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 107,900 | 10.32 | 3.90 | - |
26/03/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 236,200 | 10.41 | 3.87 | - |
25/03/68
|
6.05 | 5.95 unread messages | -0.05 | 6.05 | 5.90 | 329,100 | 10.41 | 3.87 | - |
24/03/68
|
5.85 | 6.00 unread messages | +0.15 | 6.05 | 5.85 | 249,300 | 10.50 | 3.83 | - |
21/03/68
|
5.95 | 5.85 unread messages | -0.10 | 6.00 | 5.85 | 375,100 | 10.24 | 3.93 | - |
20/03/68
|
6.15 | 5.95 unread messages | -0.15 | 6.15 | 5.90 | 373,900 | 10.41 | 3.87 | - |
19/03/68
|
6.00 | 6.10 unread messages | +0.15 | 6.20 | 6.00 | 1,038,100 | 10.67 | 3.77 | - |
18/03/68
|
5.85 | 5.95 unread messages | +0.10 | 6.10 | 5.80 | 1,148,600 | 10.41 | 3.87 | - |
17/03/68
|
5.80 | 5.85 unread messages | +0.05 | 5.95 | 5.75 | 502,000 | 10.24 | 3.93 | - |
14/03/68
|
5.70 | 5.80 unread messages | +0.15 | 5.90 | 5.60 | 517,900 | 10.15 | 3.97 | - |
13/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.75 | 5.60 | 660,200 | 9.89 | 4.07 | - |
12/03/68
|
5.95 | 5.65 unread messages | -0.35 | 5.95 | 5.65 | 1,545,800 | 9.89 | 4.07 | - |
11/03/68
|
5.85 | 6.00 unread messages | +0.15 | 6.05 | 5.80 | 822,000 | 10.50 | 3.83 | - |
10/03/68
|
6.05 | 5.85 unread messages | -0.25 | 6.05 | 5.85 | 1,323,800 | 10.24 | 3.93 | - |
07/03/68
|
5.95 | 6.10 unread messages | +0.15 | 6.15 | 5.95 | 634,900 | 10.67 | 3.77 | - |
06/03/68
|
6.20 | 5.95 unread messages | -0.15 | 6.20 | 5.95 | 1,189,500 | 10.41 | 3.87 | - |
05/03/68
|
6.05 | 6.10 unread messages | 0.00 | 6.20 | 6.00 | 1,446,700 | 10.67 | 3.77 | - |
04/03/68
|
6.35 | 6.10 unread messages | -0.35 | 6.45 | 5.80 | 3,531,100 | 10.67 | 3.77 | - |
03/03/68
|
6.55 | 6.45 unread messages | -0.15 | 6.65 | 6.40 | 2,186,300 | 11.29 | 3.57 | - |
28/02/68
|
6.15 | 6.60 unread messages | -0.35 | 6.80 | 6.00 | 7,862,000 | 12.80 | 5.45 | - |
27/02/68
|
7.25 | 6.95 unread messages | -0.25 | 7.35 | 6.80 | 1,746,400 | 13.48 | 5.18 | - |
26/02/68
|
7.10 | 7.20 unread messages | +0.10 | 7.30 | 7.05 | 955,800 | 13.96 | 5.00 | - |
25/02/68
|
7.25 | 7.10 unread messages | -0.20 | 7.25 | 7.00 | 1,324,600 | 13.77 | 5.07 | - |
24/02/68
|
7.15 | 7.30 unread messages | +0.10 | 7.50 | 7.05 | 1,848,800 | 14.16 | 4.93 | - |
21/02/68
|
7.10 | 7.20 unread messages | +0.05 | 7.20 | 7.00 | 714,900 | 13.96 | 5.00 | - |
20/02/68
|
7.15 | 7.15 unread messages | +0.05 | 7.20 | 7.00 | 1,105,800 | 13.87 | 5.03 | - |
19/02/68
|
7.00 | 7.10 unread messages | +0.10 | 7.10 | 6.95 | 400,000 | 13.77 | 5.07 | - |
18/02/68
|
6.90 | 7.00 unread messages | +0.20 | 7.20 | 6.75 | 1,880,900 | 13.58 | 5.14 | - |
17/02/68
|
6.25 | 6.80 unread messages | +0.55 | 6.85 | 6.20 | 2,097,000 | 13.19 | 5.29 | - |
14/02/68
|
6.10 | 6.25 unread messages | +0.15 | 6.35 | 6.05 | 1,001,400 | 12.12 | 5.76 | - |
13/02/68
|
6.35 | 6.10 unread messages | -0.30 | 6.35 | 6.10 | 832,700 | 11.83 | 5.90 | - |
11/02/68
|
6.20 | 6.40 unread messages | +0.20 | 6.40 | 6.15 | 644,900 | 12.41 | 5.63 | - |
10/02/68
|
6.25 | 6.20 unread messages | -0.15 | 6.30 | 6.10 | 405,000 | 12.02 | 5.81 | - |
07/02/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.00 | 1,982,900 | 12.32 | 5.67 | - |
06/02/68
|
6.45 | 6.30 unread messages | -0.15 | 6.50 | 6.20 | 1,695,800 | 12.22 | 5.71 | - |
05/02/68
|
6.50 | 6.45 unread messages | -0.05 | 6.70 | 6.40 | 911,900 | 12.51 | 5.58 | - |
04/02/68
|
6.60 | 6.50 unread messages | -0.05 | 6.70 | 6.50 | 955,400 | 12.61 | 5.54 | - |
03/02/68
|
6.35 | 6.55 unread messages | -0.05 | 6.55 | 6.35 | 1,567,100 | 12.70 | 5.50 | - |
31/01/68
|
6.80 | 6.60 unread messages | -0.20 | 6.90 | 6.50 | 2,112,700 | 12.80 | 5.45 | - |
30/01/68
|
6.90 | 6.80 unread messages | -0.15 | 6.95 | 6.75 | 1,636,300 | 13.19 | 5.29 | - |
29/01/68
|
6.95 | 6.95 unread messages | -0.05 | 7.10 | 6.85 | 537,200 | 13.48 | 5.18 | - |
28/01/68
|
6.95 | 7.00 unread messages | 0.00 | 7.00 | 6.80 | 1,360,700 | 13.58 | 5.14 | - |
27/01/68
|
7.25 | 7.00 unread messages | -0.25 | 7.25 | 7.00 | 1,041,200 | 13.58 | 5.14 | - |
24/01/68
|
6.95 | 7.25 unread messages | +0.30 | 7.25 | 6.90 | 3,302,300 | 14.06 | 4.97 | - |
23/01/68
|
7.05 | 6.95 unread messages | -0.10 | 7.25 | 6.95 | 1,821,300 | 13.48 | 5.18 | - |
22/01/68
|
6.95 | 7.05 unread messages | 0.00 | 7.10 | 6.90 | 1,002,600 | 13.67 | 5.11 | - |
21/01/68
|
6.85 | 7.05 unread messages | +0.20 | 7.10 | 6.80 | 1,260,600 | 13.67 | 5.11 | - |
20/01/68
|
6.80 | 6.85 unread messages | -0.05 | 6.95 | 6.75 | 572,100 | 13.29 | 5.26 | - |
17/01/68
|
6.90 | 6.90 unread messages | -0.10 | 7.05 | 6.70 | 2,376,300 | 13.38 | 5.22 | - |
16/01/68
|
7.10 | 7.00 unread messages | -0.10 | 7.15 | 6.90 | 1,265,900 | 13.58 | 5.14 | - |
15/01/68
|
6.90 | 7.10 unread messages | +0.20 | 7.10 | 6.85 | 1,474,600 | 13.77 | 5.07 | - |
14/01/68
|
7.15 | 6.90 unread messages | -0.20 | 7.15 | 6.90 | 2,169,100 | 13.38 | 5.22 | - |
13/01/68
|
6.95 | 7.10 unread messages | +0.10 | 7.15 | 6.85 | 3,175,800 | 13.77 | 5.07 | - |
10/01/68
|
7.90 | 7.00 unread messages | -0.90 | 7.90 | 6.85 | 11,525,500 | 13.58 | 5.14 | - |
09/01/68
|
8.45 | 7.90 unread messages | -0.55 | 8.50 | 7.85 | 7,490,100 | 15.32 | 4.56 | - |
08/01/68
|
8.15 | 8.45 unread messages | +0.30 | 8.50 | 8.10 | 9,724,200 | 16.39 | 4.26 | - |
07/01/68
|
7.95 | 8.15 unread messages | +0.15 | 8.20 | 7.95 | 1,761,300 | 15.81 | 4.42 | - |
06/01/68
|
8.00 | 8.00 unread messages | -0.05 | 8.05 | 7.85 | 1,412,900 | 15.52 | 4.50 | - |
03/01/68
|
8.00 | 8.05 unread messages | +0.05 | 8.30 | 7.95 | 3,354,200 | 15.61 | 4.47 | - |
02/01/68
|
8.00 | 8.00 unread messages | -0.05 | 8.05 | 7.90 | 1,782,400 | 15.52 | 4.50 | - |