ราคาหุ้นย้อนหลัง SAMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.00 | 6.05 unread messages | +0.10 | 6.05 | 5.90 | 4,023,400 | 45.81 | 0.00 | - |
10/04/68
|
6.00 | 5.95 unread messages | +0.10 | 6.15 | 5.85 | 6,806,000 | 45.05 | 0.00 | - |
09/04/68
|
5.75 | 5.85 unread messages | 0.00 | 6.00 | 5.75 | 7,759,900 | 44.30 | 0.00 | - |
08/04/68
|
6.50 | 5.85 unread messages | -0.85 | 6.55 | 5.75 | 7,033,800 | 44.30 | 0.00 | - |
04/04/68
|
7.00 | 6.70 unread messages | -0.25 | 7.00 | 6.60 | 5,403,800 | 50.73 | 0.00 | - |
03/04/68
|
6.95 | 6.95 unread messages | -0.10 | 7.00 | 6.90 | 3,419,600 | 52.63 | 0.00 | - |
02/04/68
|
7.00 | 7.05 unread messages | +0.05 | 7.10 | 7.00 | 5,920,300 | 53.38 | 0.00 | - |
01/04/68
|
6.95 | 7.00 unread messages | +0.10 | 7.00 | 6.90 | 3,593,000 | 53.00 | 0.00 | - |
31/03/68
|
6.90 | 6.90 unread messages | -0.05 | 6.95 | 6.85 | 2,843,000 | 52.25 | 0.00 | - |
28/03/68
|
6.90 | 6.95 unread messages | 0.00 | 7.05 | 6.90 | 1,752,500 | 52.63 | 0.00 | - |
27/03/68
|
7.05 | 6.95 unread messages | -0.05 | 7.05 | 6.90 | 3,297,000 | 52.63 | 0.00 | - |
26/03/68
|
6.90 | 7.00 unread messages | +0.15 | 7.10 | 6.85 | 3,969,100 | 53.00 | 0.00 | - |
25/03/68
|
6.95 | 6.85 unread messages | -0.10 | 6.95 | 6.75 | 2,067,800 | 51.87 | 0.00 | - |
24/03/68
|
6.90 | 6.95 unread messages | +0.10 | 6.95 | 6.85 | 2,691,200 | 52.63 | 0.00 | - |
21/03/68
|
7.00 | 6.85 unread messages | -0.15 | 7.05 | 6.80 | 3,800,300 | 51.87 | 0.00 | - |
20/03/68
|
6.90 | 7.00 unread messages | +0.10 | 7.10 | 6.85 | 7,760,500 | 53.00 | 0.00 | - |
19/03/68
|
6.75 | 6.90 unread messages | +0.15 | 6.95 | 6.70 | 5,721,600 | 52.25 | 0.00 | - |
18/03/68
|
6.85 | 6.75 unread messages | 0.00 | 6.85 | 6.70 | 1,894,700 | 51.11 | 0.00 | - |
17/03/68
|
6.80 | 6.75 unread messages | 0.00 | 6.80 | 6.70 | 1,741,900 | 51.11 | 0.00 | - |
14/03/68
|
6.60 | 6.75 unread messages | +0.15 | 6.75 | 6.55 | 2,611,000 | 51.11 | 0.00 | - |
13/03/68
|
6.75 | 6.60 unread messages | -0.10 | 6.75 | 6.55 | 2,147,500 | 49.98 | 0.00 | - |
12/03/68
|
6.80 | 6.70 unread messages | -0.05 | 6.80 | 6.65 | 2,085,000 | 50.73 | 0.00 | - |
11/03/68
|
6.75 | 6.75 unread messages | -0.05 | 6.80 | 6.60 | 1,617,300 | 51.11 | 0.00 | - |
10/03/68
|
6.80 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 2,004,700 | 51.49 | 0.00 | - |
07/03/68
|
6.85 | 6.75 unread messages | -0.05 | 6.85 | 6.75 | 1,795,900 | 51.11 | 0.00 | - |
06/03/68
|
6.95 | 6.80 unread messages | -0.15 | 6.95 | 6.75 | 2,887,100 | 51.49 | 0.00 | - |
05/03/68
|
6.80 | 6.95 unread messages | +0.20 | 6.95 | 6.70 | 4,054,400 | 52.63 | 0.00 | - |
04/03/68
|
6.75 | 6.75 unread messages | +0.05 | 6.90 | 6.75 | 4,655,900 | 51.11 | 0.00 | - |
03/03/68
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 2,213,700 | 50.73 | 0.00 | - |
28/02/68
|
6.70 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 3,156,300 | 50.35 | 0.00 | - |
27/02/68
|
6.75 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 3,516,300 | 50.35 | 0.00 | - |
26/02/68
|
6.70 | 6.70 unread messages | +0.10 | 6.75 | 6.50 | 4,210,200 | 50.73 | 0.00 | - |
25/02/68
|
6.80 | 6.60 unread messages | -0.15 | 6.80 | 6.45 | 4,972,500 | 49.98 | 0.00 | - |
24/02/68
|
7.05 | 6.75 unread messages | -0.25 | 7.05 | 6.40 | 8,508,000 | 51.11 | 0.00 | - |
21/02/68
|
7.15 | 7.00 unread messages | -0.15 | 7.20 | 6.90 | 4,407,700 | 53.00 | 0.00 | - |
20/02/68
|
7.15 | 7.15 unread messages | 0.00 | 7.25 | 7.00 | 4,986,500 | -100.00 | 0.00 | - |
19/02/68
|
7.15 | 7.15 unread messages | +0.10 | 7.20 | 7.10 | 2,361,700 | -100.00 | 0.00 | - |
18/02/68
|
7.10 | 7.05 unread messages | +0.05 | 7.20 | 7.00 | 4,937,800 | -100.00 | 0.00 | - |
17/02/68
|
7.15 | 7.00 unread messages | -0.10 | 7.15 | 6.70 | 9,622,900 | -100.00 | 0.00 | - |
14/02/68
|
7.15 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 2,854,300 | -100.00 | 0.00 | - |
13/02/68
|
7.05 | 7.10 unread messages | +0.05 | 7.10 | 7.00 | 2,111,100 | -100.00 | 0.00 | - |
11/02/68
|
7.00 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 4,715,100 | -100.00 | 0.00 | - |
10/02/68
|
6.80 | 7.05 unread messages | +0.25 | 7.20 | 6.75 | 8,373,200 | -100.00 | 0.00 | - |
07/02/68
|
6.55 | 6.80 unread messages | +0.25 | 6.80 | 6.55 | 5,697,700 | -100.00 | 0.00 | - |
06/02/68
|
6.40 | 6.55 unread messages | +0.15 | 6.55 | 6.35 | 4,231,100 | -100.00 | 0.00 | - |
05/02/68
|
6.45 | 6.40 unread messages | -0.10 | 6.50 | 6.20 | 2,093,100 | -100.00 | 0.00 | - |
04/02/68
|
6.45 | 6.50 unread messages | +0.10 | 6.50 | 6.20 | 1,034,300 | -100.00 | 0.00 | - |
03/02/68
|
6.30 | 6.40 unread messages | -0.10 | 6.40 | 6.00 | 2,384,200 | -100.00 | 0.00 | - |
31/01/68
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.30 | 1,430,700 | -100.00 | 0.00 | - |
30/01/68
|
6.60 | 6.55 unread messages | -0.10 | 6.70 | 6.50 | 700,800 | -100.00 | 0.00 | - |
29/01/68
|
6.70 | 6.65 unread messages | -0.10 | 6.80 | 6.65 | 724,200 | -100.00 | 0.00 | - |
28/01/68
|
6.75 | 6.75 unread messages | +0.05 | 6.85 | 6.70 | 1,434,500 | -100.00 | 0.00 | - |
27/01/68
|
6.60 | 6.70 unread messages | +0.15 | 6.80 | 6.55 | 2,326,800 | -100.00 | 0.00 | - |
24/01/68
|
6.35 | 6.55 unread messages | +0.15 | 6.60 | 6.25 | 1,193,600 | -100.00 | 0.00 | - |
23/01/68
|
6.45 | 6.40 unread messages | 0.00 | 6.45 | 6.30 | 1,138,800 | -100.00 | 0.00 | - |
22/01/68
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 440,300 | -100.00 | 0.00 | - |
21/01/68
|
6.40 | 6.40 unread messages | +0.05 | 6.45 | 6.40 | 250,500 | -100.00 | 0.00 | - |
20/01/68
|
6.55 | 6.35 unread messages | -0.15 | 6.55 | 6.35 | 1,602,000 | -100.00 | 0.00 | - |
17/01/68
|
6.60 | 6.50 unread messages | -0.05 | 6.70 | 6.45 | 3,079,300 | -100.00 | 0.00 | - |
16/01/68
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.25 | 3,091,600 | -100.00 | 0.00 | - |
15/01/68
|
6.35 | 6.55 unread messages | +0.10 | 6.55 | 6.30 | 1,081,200 | -100.00 | 0.00 | - |
14/01/68
|
6.65 | 6.45 unread messages | -0.20 | 6.65 | 6.10 | 5,283,800 | -100.00 | 0.00 | - |
13/01/68
|
6.65 | 6.65 unread messages | -0.05 | 6.70 | 6.50 | 1,364,200 | -100.00 | 0.00 | - |
10/01/68
|
6.65 | 6.70 unread messages | 0.00 | 6.75 | 6.50 | 1,157,800 | -100.00 | 0.00 | - |
09/01/68
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.40 | 3,545,900 | -100.00 | 0.00 | - |
08/01/68
|
6.75 | 6.75 unread messages | 0.00 | 6.85 | 6.65 | 1,594,900 | -100.00 | 0.00 | - |
07/01/68
|
6.65 | 6.75 unread messages | +0.10 | 6.75 | 6.55 | 696,700 | -100.00 | 0.00 | - |
06/01/68
|
6.85 | 6.65 unread messages | -0.15 | 6.85 | 6.50 | 1,577,600 | -100.00 | 0.00 | - |
03/01/68
|
6.80 | 6.80 unread messages | 0.00 | 6.85 | 6.65 | 841,100 | -100.00 | 0.00 | - |
02/01/68
|
6.65 | 6.80 unread messages | +0.10 | 6.90 | 6.65 | 1,689,600 | -100.00 | 0.00 | - |