ราคาหุ้นย้อนหลัง SAMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/01/69
|
5.95 | 5.90 unread messages | 0.00 | 5.95 | 5.85 | 174,300 | 12.47 | 0.00 | - |
29/01/69
|
5.90 | 5.90 unread messages | -0.10 | 6.05 | 5.90 | 309,600 | 12.47 | 0.00 | - |
28/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 917,100 | 12.68 | 0.00 | - |
27/01/69
|
5.95 | 6.00 unread messages | +0.10 | 6.05 | 5.90 | 1,203,100 | 12.68 | 0.00 | - |
26/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.85 | 139,100 | 12.47 | 0.00 | - |
23/01/69
|
5.75 | 5.90 unread messages | +0.05 | 6.00 | 5.75 | 1,284,800 | 12.47 | 0.00 | - |
22/01/69
|
6.05 | 5.85 unread messages | -0.20 | 6.05 | 5.75 | 805,400 | 12.36 | 0.00 | - |
21/01/69
|
6.05 | 6.05 unread messages | +0.05 | 6.10 | 5.95 | 708,400 | 12.78 | 0.00 | - |
20/01/69
|
6.00 | 6.00 unread messages | +0.05 | 6.05 | 6.00 | 595,300 | 12.68 | 0.00 | - |
19/01/69
|
5.90 | 5.95 unread messages | +0.05 | 6.05 | 5.80 | 1,430,500 | 12.57 | 0.00 | - |
16/01/69
|
5.45 | 5.90 unread messages | +0.45 | 5.90 | 5.45 | 3,712,100 | 12.47 | 0.00 | - |
15/01/69
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.30 | 682,000 | 11.52 | 0.00 | - |
14/01/69
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.25 | 1,185,200 | 11.31 | 0.00 | - |
13/01/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 605,300 | 11.21 | 0.00 | - |
12/01/69
|
5.45 | 5.30 unread messages | -0.15 | 5.45 | 5.20 | 1,593,800 | 11.22 | 0.00 | - |
09/01/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 549,500 | 11.54 | 0.00 | - |
08/01/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 200,500 | 11.54 | 0.00 | - |
07/01/69
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.35 | 889,600 | 11.54 | 0.00 | - |
06/01/69
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 239,200 | 11.64 | 0.00 | - |
05/01/69
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 336,700 | 11.64 | 0.00 | - |