ราคาหุ้นย้อนหลัง SAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.15 | 0.15 unread messages | +0.01 | 0.16 | 0.14 | 34,700 | -100.00 | 0.00 | - |
28/04/68
|
0.16 | 0.14 unread messages | -0.02 | 0.16 | 0.14 | 149,700 | -100.00 | 0.00 | - |
25/04/68
|
0.15 | 0.16 unread messages | +0.01 | 0.17 | 0.14 | 326,800 | -100.00 | 0.00 | - |
24/04/68
|
0.14 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 5,600 | -100.00 | 0.00 | - |
23/04/68
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.14 | 156,300 | -100.00 | 0.00 | - |
22/04/68
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 20,400 | -100.00 | 0.00 | - |
21/04/68
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 146,500 | -100.00 | 0.00 | - |
18/04/68
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 94,200 | -100.00 | 0.00 | - |
17/04/68
|
0.14 | 0.15 unread messages | +0.01 | 0.15 | 0.13 | 569,700 | -100.00 | 0.00 | - |
16/04/68
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.14 | 386,100 | -100.00 | 0.00 | - |
11/04/68
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 285,700 | -100.00 | 0.00 | - |
10/04/68
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 185,100 | -100.00 | 0.00 | - |
09/04/68
|
0.12 | 0.13 unread messages | 0.00 | 0.14 | 0.12 | 964,800 | -100.00 | 0.00 | - |
08/04/68
|
0.14 | 0.13 unread messages | -0.01 | 0.15 | 0.12 | 624,600 | -100.00 | 0.00 | - |
04/04/68
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 297,600 | -100.00 | 0.00 | - |
03/04/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 456,700 | -100.00 | 0.00 | - |
02/04/68
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 433,200 | -100.00 | 0.00 | - |
01/04/68
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 128,200 | -100.00 | 0.00 | - |
31/03/68
|
0.14 | 0.15 unread messages | -0.01 | 0.15 | 0.13 | 675,100 | -100.00 | 0.00 | - |
28/03/68
|
0.15 | 0.16 unread messages | +0.02 | 0.16 | 0.14 | 106,900 | -100.00 | 0.00 | - |
27/03/68
|
0.16 | 0.14 unread messages | -0.01 | 0.16 | 0.14 | 170,000 | -100.00 | 0.00 | - |
26/03/68
|
0.15 | 0.15 unread messages | 0.00 | 0.17 | 0.14 | 64,200 | -100.00 | 0.00 | - |
25/03/68
|
0.16 | 0.15 unread messages | 0.00 | 0.17 | 0.15 | 41,200 | -100.00 | 0.00 | - |
24/03/68
|
0.14 | 0.15 unread messages | -0.01 | 0.17 | 0.14 | 124,600 | -100.00 | 0.00 | - |
21/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.14 | 152,200 | -100.00 | 0.00 | - |
20/03/68
|
0.15 | 0.16 unread messages | +0.01 | 0.17 | 0.15 | 564,600 | -100.00 | 0.00 | - |
19/03/68
|
0.13 | 0.15 unread messages | -0.01 | 0.16 | 0.12 | 458,400 | -100.00 | 0.00 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
17/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
14/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
11/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
10/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
06/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
04/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
28/02/68
|
0.17 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 614,400 | -100.00 | 0.00 | - |
27/02/68
|
0.16 | 0.16 unread messages | 0.00 | 0.18 | 0.16 | 1,798,900 | -100.00 | 0.00 | - |
26/02/68
|
0.19 | 0.16 unread messages | -0.03 | 0.19 | 0.15 | 1,107,700 | -100.00 | 0.00 | - |
25/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
24/02/68
|
0.18 | 0.19 unread messages | +0.02 | 0.19 | 0.17 | 1,635,300 | -100.00 | 0.00 | - |
21/02/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 531,900 | -100.00 | 0.00 | - |
20/02/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 2,032,100 | -100.00 | 0.00 | - |
19/02/68
|
0.16 | 0.17 unread messages | +0.01 | 0.18 | 0.16 | 192,300 | -100.00 | 0.00 | - |
18/02/68
|
0.15 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 1,151,100 | -100.00 | 0.00 | - |
17/02/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 159,000 | -100.00 | 0.00 | - |
14/02/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 179,200 | -100.00 | 0.00 | - |
13/02/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 457,400 | -100.00 | 0.00 | - |
11/02/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 80,100 | -100.00 | 0.00 | - |
10/02/68
|
0.16 | 0.16 unread messages | +0.01 | 0.16 | 0.15 | 72,200 | -100.00 | 0.00 | - |
07/02/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 379,100 | -100.00 | 0.00 | - |
06/02/68
|
0.15 | 0.15 unread messages | -0.01 | 0.16 | 0.15 | 668,700 | -100.00 | 0.00 | - |
05/02/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 403,400 | -100.00 | 0.00 | - |
04/02/68
|
0.17 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 393,900 | -100.00 | 0.00 | - |
03/02/68
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 858,000 | -100.00 | 0.00 | - |
31/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.17 | 160,100 | -100.00 | 0.00 | - |
30/01/68
|
0.17 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 93,200 | -100.00 | 0.00 | - |
29/01/68
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 596,800 | -100.00 | 0.00 | - |
28/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 215,700 | -100.00 | 0.00 | - |
27/01/68
|
0.18 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 566,500 | -100.00 | 0.00 | - |
24/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 212,500 | -100.00 | 0.00 | - |
23/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.19 | 0.16 | 1,474,400 | -100.00 | 0.00 | - |
22/01/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 130,500 | -100.00 | 0.00 | - |
21/01/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 742,800 | -100.00 | 0.00 | - |
20/01/68
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.15 | 646,500 | -100.00 | 0.00 | - |
17/01/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 770,800 | -100.00 | 0.00 | - |
16/01/68
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 221,200 | -100.00 | 0.00 | - |
15/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 1,011,900 | -100.00 | 0.00 | - |
14/01/68
|
0.18 | 0.17 unread messages | 0.00 | 0.19 | 0.17 | 426,500 | -100.00 | 0.00 | - |
13/01/68
|
0.17 | 0.17 unread messages | -0.01 | 0.19 | 0.16 | 855,100 | -100.00 | 0.00 | - |
10/01/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.16 | 926,300 | -100.00 | 0.00 | - |
09/01/68
|
0.20 | 0.18 unread messages | -0.02 | 0.20 | 0.18 | 799,500 | -100.00 | 0.00 | - |
08/01/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 664,100 | -100.00 | 0.00 | - |
07/01/68
|
0.20 | 0.20 unread messages | 0.00 | 0.22 | 0.20 | 1,033,500 | -100.00 | 0.00 | - |
06/01/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 1,766,900 | -100.00 | 0.00 | - |
03/01/68
|
0.20 | 0.21 unread messages | +0.01 | 0.23 | 0.19 | 7,366,000 | -100.00 | 0.00 | - |
02/01/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 1,053,200 | -100.00 | 0.00 | - |