ราคาหุ้นย้อนหลัง SAMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
5.70 | 5.60 unread messages | -0.05 | 5.70 | 5.60 | 2 | 9.95 | 4.30 | - |
22/05/69
|
5.70 | 5.65 unread messages | -0.05 | 5.80 | 5.60 | 3 | 10.04 | 4.26 | - |
21/05/69
|
5.75 | 5.70 unread messages | 0.00 | 5.85 | 5.70 | 1 | 10.13 | 4.22 | - |
20/05/69
|
5.60 | 5.70 unread messages | +0.15 | 5.70 | 5.50 | 1 | 10.13 | 4.22 | - |
19/05/69
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.50 | 0 | 9.86 | 4.34 | - |
18/05/69
|
5.75 | 5.55 unread messages | -0.20 | 5.80 | 5.55 | 1 | 9.86 | 4.34 | - |
15/05/69
|
5.85 | 5.75 unread messages | -0.05 | 5.85 | 5.65 | 1 | 10.22 | 4.19 | - |
14/05/69
|
5.75 | 5.80 unread messages | +0.05 | 5.80 | 5.70 | 279,200 | 12.10 | 4.15 | - |
13/05/69
|
5.70 | 5.75 unread messages | +0.05 | 5.85 | 5.70 | 504,500 | 11.99 | 4.19 | - |
12/05/69
|
5.85 | 5.70 unread messages | -0.05 | 5.85 | 5.65 | 459,200 | 11.89 | 4.22 | - |
11/05/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.60 | 584,800 | 11.99 | 4.19 | - |
08/05/69
|
5.75 | 5.75 unread messages | -0.10 | 5.85 | 5.70 | 1,149,100 | 11.99 | 4.19 | - |
07/05/69
|
5.85 | 5.85 unread messages | +0.25 | 5.90 | 5.65 | 5,625,800 | 12.20 | 4.11 | - |
06/05/69
|
5.30 | 5.60 unread messages | +0.30 | 5.60 | 5.20 | 3,570,000 | 11.68 | 4.30 | - |
05/05/69
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 4.98 | 6,811,600 | 11.05 | 4.54 | - |
30/04/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.10 | 659,500 | 10.84 | 4.63 | - |
29/04/69
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.20 | 409,600 | 10.84 | 4.63 | - |
28/04/69
|
5.35 | 5.25 unread messages | -0.15 | 5.40 | 5.20 | 988,200 | 10.95 | 4.58 | - |
27/04/69
|
5.35 | 5.40 unread messages | +0.10 | 5.45 | 5.30 | 410,300 | 11.26 | 4.46 | - |
24/04/69
|
5.30 | 5.30 unread messages | +0.05 | 5.35 | 5.25 | 200,200 | 11.05 | 4.54 | - |
23/04/69
|
5.35 | 5.25 unread messages | -0.05 | 5.35 | 5.25 | 269,600 | 10.95 | 4.58 | - |
22/04/69
|
5.40 | 5.30 unread messages | -0.10 | 5.45 | 5.30 | 336,100 | 11.05 | 4.54 | - |
21/04/69
|
5.40 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 100,500 | 11.26 | 4.46 | - |
20/04/69
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.30 | 297,700 | 11.16 | 4.50 | - |
17/04/69
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.35 | 374,700 | 11.26 | 4.46 | - |
10/04/69
|
5.55 | 5.55 unread messages | +0.05 | 5.65 | 5.50 | 376,400 | 11.57 | 4.34 | - |
09/04/69
|
5.60 | 5.50 unread messages | -0.10 | 5.60 | 5.50 | 507,500 | 11.47 | 4.38 | - |
08/04/69
|
5.50 | 5.60 unread messages | +0.20 | 5.60 | 5.40 | 802,000 | 11.68 | 4.30 | - |
07/04/69
|
5.35 | 5.40 unread messages | +0.10 | 5.40 | 5.30 | 341,300 | 11.26 | 4.46 | - |
03/04/69
|
5.55 | 5.30 unread messages | -0.20 | 5.55 | 5.30 | 617,000 | 11.05 | 4.54 | - |
02/04/69
|
5.60 | 5.50 unread messages | -0.10 | 5.60 | 5.45 | 365,400 | 11.47 | 4.38 | - |
01/04/69
|
5.55 | 5.60 unread messages | +0.15 | 5.65 | 5.55 | 1,132,000 | 11.68 | 4.30 | - |
31/03/69
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.45 | 277,000 | 11.37 | 4.42 | - |
30/03/69
|
5.45 | 5.50 unread messages | 0.00 | 5.55 | 5.40 | 358,800 | 11.47 | 4.38 | - |
27/03/69
|
5.40 | 5.50 unread messages | +0.10 | 5.55 | 5.35 | 697,800 | 11.47 | 4.38 | - |
26/03/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.30 | 396,400 | 11.26 | 4.46 | - |
25/03/69
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.35 | 362,400 | 11.37 | 4.42 | - |
24/03/69
|
5.35 | 5.35 unread messages | +0.05 | 5.40 | 5.15 | 1,242,900 | 11.16 | 4.50 | - |
23/03/69
|
5.55 | 5.30 unread messages | -0.30 | 5.55 | 5.25 | 759,200 | 11.05 | 4.54 | - |
20/03/69
|
5.65 | 5.60 unread messages | +0.05 | 5.65 | 5.50 | 849,600 | 11.68 | 4.30 | - |
19/03/69
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.45 | 838,000 | 11.57 | 4.34 | - |
18/03/69
|
5.45 | 5.60 unread messages | +0.10 | 5.65 | 5.45 | 972,600 | 11.68 | 4.30 | - |
17/03/69
|
5.55 | 5.50 unread messages | +0.05 | 5.60 | 5.45 | 1,436,700 | 11.47 | 4.38 | - |
16/03/69
|
5.60 | 5.45 unread messages | -0.15 | 5.70 | 5.40 | 1,569,900 | 11.68 | 4.30 | - |
13/03/69
|
5.70 | 5.60 unread messages | -0.15 | 5.70 | 5.60 | 304,200 | 11.68 | 4.30 | - |
12/03/69
|
5.60 | 5.75 unread messages | +0.15 | 5.80 | 5.50 | 711,900 | 11.99 | 4.19 | - |
11/03/69
|
5.70 | 5.60 unread messages | -0.10 | 5.75 | 5.60 | 461,000 | 11.68 | 4.30 | - |
10/03/69
|
5.65 | 5.70 unread messages | +0.20 | 5.70 | 5.55 | 542,000 | 11.89 | 4.22 | - |
09/03/69
|
5.40 | 5.50 unread messages | -0.20 | 5.55 | 5.35 | 1,407,700 | 11.47 | 4.38 | - |
06/03/69
|
5.75 | 5.70 unread messages | -0.10 | 5.80 | 5.60 | 1,162,000 | 11.89 | 4.22 | - |
05/03/69
|
6.10 | 5.80 unread messages | -0.15 | 6.10 | 5.60 | 3,299,400 | 12.10 | 4.15 | - |
04/03/69
|
6.00 | 5.95 unread messages | -0.30 | 6.10 | 5.80 | 2,789,200 | 12.41 | 4.05 | - |
02/03/69
|
6.30 | 6.25 unread messages | -0.30 | 6.45 | 6.20 | 2,329,300 | 13.03 | 3.85 | - |
27/02/69
|
6.30 | 6.55 unread messages | +0.30 | 6.60 | 6.20 | 4,747,200 | 13.66 | 3.67 | - |
26/02/69
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.05 | 751,900 | 13.21 | 0.00 | - |
25/02/69
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 558,500 | 13.10 | 0.00 | - |
24/02/69
|
6.00 | 6.20 unread messages | +0.15 | 6.25 | 5.95 | 1,809,200 | 13.10 | 0.00 | - |
23/02/69
|
6.25 | 6.05 unread messages | -0.15 | 6.30 | 5.95 | 1,509,300 | 12.78 | 0.00 | - |
20/02/69
|
6.45 | 6.20 unread messages | -0.25 | 6.45 | 6.20 | 1,185,100 | 13.10 | 0.00 | - |
19/02/69
|
6.60 | 6.45 unread messages | -0.10 | 6.60 | 6.40 | 3,089,700 | 13.63 | 0.00 | - |
18/02/69
|
6.45 | 6.55 unread messages | +0.10 | 6.70 | 6.40 | 2,369,500 | 13.84 | 0.00 | - |
17/02/69
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.35 | 1,103,100 | 13.63 | 0.00 | - |
16/02/69
|
6.55 | 6.45 unread messages | -0.10 | 6.55 | 6.45 | 460,900 | 13.63 | 0.00 | - |
13/02/69
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.40 | 1,578,400 | 13.84 | 0.00 | - |
12/02/69
|
6.40 | 6.50 unread messages | +0.15 | 6.55 | 6.35 | 1,379,000 | 13.73 | 0.00 | - |
11/02/69
|
6.45 | 6.35 unread messages | -0.10 | 6.45 | 6.35 | 919,000 | 13.42 | 0.00 | - |
10/02/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.30 | 1,202,900 | 13.63 | 0.00 | - |
09/02/69
|
6.25 | 6.45 unread messages | +0.30 | 6.55 | 6.20 | 4,673,500 | 13.63 | 0.00 | - |
06/02/69
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 642,700 | 12.99 | 0.00 | - |
05/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.30 | 6.10 | 1,428,800 | 13.10 | 0.00 | - |
04/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.10 | 1,515,500 | 13.10 | 0.00 | - |
03/02/69
|
6.15 | 6.20 unread messages | +0.10 | 6.25 | 6.00 | 3,743,800 | 13.10 | 0.00 | - |
02/02/69
|
5.95 | 6.10 unread messages | +0.20 | 6.15 | 5.90 | 3,580,800 | 12.89 | 0.00 | - |
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 | - |