ราคาหุ้นย้อนหลัง SAMCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
0.83 | 0.83 unread messages | 0.00 | 0.87 | 0.83 | 1 | 3.68 | 2.41 | - |
18/05/69
|
0.84 | 0.83 unread messages | -0.01 | 0.86 | 0.83 | 1 | 3.68 | 2.41 | - |
15/05/69
|
0.82 | 0.84 unread messages | +0.02 | 0.92 | 0.81 | 6 | 3.73 | 2.38 | - |
14/05/69
|
0.84 | 0.82 unread messages | -0.01 | 0.85 | 0.81 | 599,900 | 3.64 | 2.44 | - |
13/05/69
|
0.86 | 0.83 unread messages | -0.03 | 0.93 | 0.82 | 3,795,200 | 3.68 | 2.41 | - |
12/05/69
|
0.90 | 0.86 unread messages | -0.04 | 0.95 | 0.85 | 4,717,800 | 3.82 | 2.33 | - |
11/05/69
|
0.90 | 0.90 unread messages | -0.01 | 0.94 | 0.88 | 1,451,100 | 3.99 | 2.22 | - |
08/05/69
|
0.99 | 0.91 unread messages | -0.09 | 0.99 | 0.88 | 5,001,100 | 4.04 | 2.20 | - |
07/05/69
|
0.95 | 1.00 unread messages | +0.14 | 1.04 | 0.91 | 17,443,500 | 4.44 | 2.00 | - |
06/05/69
|
0.75 | 0.86 unread messages | +0.20 | 0.86 | 0.75 | 5,377,100 | 3.82 | 2.33 | - |
05/05/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 19,400 | -100.00 | 3.03 | - |
30/04/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 21,700 | -100.00 | 3.03 | - |
29/04/69
|
0.67 | 0.66 unread messages | -0.02 | 0.67 | 0.63 | 165,600 | -100.00 | 3.03 | - |
28/04/69
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 108,000 | -100.00 | 2.94 | - |
27/04/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.67 | 25,200 | -100.00 | 2.94 | - |
24/04/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 14,100 | -100.00 | 2.99 | - |
23/04/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.65 | 86,900 | -100.00 | 2.99 | - |
22/04/69
|
0.65 | 0.67 unread messages | +0.01 | 0.68 | 0.65 | 134,200 | -100.00 | 2.99 | - |
21/04/69
|
0.67 | 0.66 unread messages | -0.02 | 0.67 | 0.64 | 159,600 | -100.00 | 3.03 | - |
20/04/69
|
0.65 | 0.68 unread messages | +0.03 | 0.68 | 0.63 | 125,400 | -100.00 | 2.94 | - |
17/04/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 142,600 | -100.00 | 3.08 | - |
10/04/69
|
0.69 | 0.65 unread messages | -0.05 | 0.69 | 0.63 | 626,900 | -100.00 | 3.08 | - |
09/04/69
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 56,000 | -100.00 | 2.86 | - |
08/04/69
|
0.69 | 0.69 unread messages | -0.01 | 0.71 | 0.68 | 122,200 | -100.00 | 2.90 | - |
07/04/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 98,100 | -100.00 | 2.86 | - |
03/04/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 34,000 | -100.00 | 2.82 | - |
02/04/69
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.71 | 59,200 | -100.00 | 2.78 | - |
01/04/69
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.71 | 12,900 | -100.00 | 2.78 | - |
31/03/69
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 103,800 | -100.00 | 2.78 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.82 | - |
27/03/69
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.71 | 10,100 | -100.00 | 2.82 | - |
26/03/69
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.72 | 28,700 | -100.00 | 2.78 | - |
25/03/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 30,600 | -100.00 | 2.78 | - |
24/03/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 4,000 | -100.00 | 2.82 | - |
23/03/69
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.70 | 29,900 | -100.00 | 2.82 | - |
20/03/69
|
0.69 | 0.72 unread messages | +0.02 | 0.73 | 0.69 | 92,700 | -100.00 | 2.78 | - |
19/03/69
|
0.70 | 0.70 unread messages | -0.01 | 0.70 | 0.70 | 26,000 | -100.00 | 2.86 | - |
18/03/69
|
0.71 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 3,000 | -100.00 | 2.82 | - |
17/03/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 20,800 | -100.00 | 2.86 | - |
16/03/69
|
0.69 | 0.69 unread messages | 0.00 | 0.71 | 0.68 | 31,200 | -100.00 | 2.90 | - |
13/03/69
|
0.70 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 14,600 | -100.00 | 2.90 | - |
12/03/69
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 5,000 | -100.00 | 2.86 | - |
11/03/69
|
0.67 | 0.69 unread messages | +0.02 | 0.69 | 0.67 | 42,400 | -100.00 | 2.90 | - |
10/03/69
|
0.66 | 0.67 unread messages | -0.01 | 0.71 | 0.66 | 287,100 | -100.00 | 2.99 | - |
09/03/69
|
0.69 | 0.68 unread messages | -0.02 | 0.69 | 0.67 | 84,800 | -100.00 | 2.94 | - |
06/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 38,200 | -100.00 | 2.86 | - |
05/03/69
|
0.72 | 0.70 unread messages | -0.01 | 0.72 | 0.69 | 29,200 | -100.00 | 2.86 | - |
04/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.68 | 92,900 | -100.00 | 2.82 | - |
02/03/69
|
0.72 | 0.71 unread messages | -0.02 | 0.74 | 0.71 | 42,200 | -100.00 | 2.82 | - |
27/02/69
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 129,800 | -100.00 | 2.74 | - |
26/02/69
|
0.74 | 0.74 unread messages | +0.01 | 0.76 | 0.74 | 64,400 | -100.00 | 2.70 | - |
25/02/69
|
0.74 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 14,000 | -100.00 | 2.74 | - |
24/02/69
|
0.74 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 15,900 | -100.00 | 0.00 | - |
23/02/69
|
0.75 | 0.73 unread messages | -0.01 | 0.75 | 0.72 | 148,000 | -100.00 | 0.00 | - |
20/02/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 92,900 | -100.00 | 0.00 | - |
19/02/69
|
0.74 | 0.75 unread messages | +0.01 | 0.76 | 0.73 | 130,400 | -100.00 | 0.00 | - |
18/02/69
|
0.73 | 0.74 unread messages | +0.02 | 0.74 | 0.70 | 163,400 | -100.00 | 0.00 | - |
17/02/69
|
0.72 | 0.72 unread messages | +0.02 | 0.73 | 0.69 | 128,200 | -100.00 | 0.00 | - |
16/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.73 | 0.70 | 55,200 | -100.00 | 0.00 | - |
13/02/69
|
0.72 | 0.70 unread messages | -0.01 | 0.74 | 0.70 | 94,900 | -100.00 | 0.00 | - |
12/02/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.68 | 115,200 | -100.00 | 0.00 | - |
11/02/69
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 49,300 | -100.00 | 0.00 | - |
10/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.69 | 32,700 | -100.00 | 0.00 | - |
09/02/69
|
0.68 | 0.72 unread messages | +0.04 | 0.72 | 0.68 | 97,600 | -100.00 | 0.00 | - |
06/02/69
|
0.67 | 0.68 unread messages | +0.02 | 0.69 | 0.66 | 75,800 | -100.00 | 0.00 | - |
05/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.70 | 0.66 | 218,800 | -100.00 | 0.00 | - |
04/02/69
|
0.66 | 0.66 unread messages | 0.00 | 0.68 | 0.64 | 403,000 | -100.00 | 0.00 | - |
03/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 14,300 | -100.00 | 0.00 | - |
02/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 149,200 | -100.00 | 0.00 | - |
30/01/69
|
0.67 | 0.66 unread messages | -0.01 | 0.68 | 0.66 | 13,200 | -100.00 | 0.00 | - |
29/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 117,400 | -100.00 | 0.00 | - |
28/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.69 | 0.67 | 130,000 | -100.00 | 0.00 | - |
27/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.69 | 0.67 | 305,300 | -100.00 | 0.00 | - |
26/01/69
|
0.66 | 0.67 unread messages | 0.00 | 0.67 | 0.62 | 481,000 | -100.00 | 0.00 | - |
23/01/69
|
0.70 | 0.67 unread messages | -0.03 | 0.71 | 0.67 | 146,000 | -100.00 | 0.00 | - |
22/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 53,100 | -100.00 | 0.00 | - |
21/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.72 | 0.68 | 177,300 | -100.00 | 0.00 | - |
20/01/69
|
0.69 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 28,900 | -100.00 | 0.00 | - |
19/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 22,400 | -100.00 | 0.00 | - |
16/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 16,500 | -100.00 | 0.00 | - |
15/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.68 | 700 | -100.00 | 0.00 | - |
14/01/69
|
0.68 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 26,700 | -100.00 | 0.00 | - |
13/01/69
|
0.71 | 0.68 unread messages | -0.02 | 0.71 | 0.67 | 41,700 | -100.00 | 0.00 | - |
12/01/69
|
0.68 | 0.70 unread messages | +0.01 | 0.70 | 0.67 | 36,900 | -100.00 | 0.00 | - |
09/01/69
|
0.72 | 0.69 unread messages | -0.02 | 0.72 | 0.67 | 181,600 | -100.00 | 0.00 | - |
08/01/69
|
0.74 | 0.71 unread messages | -0.03 | 0.74 | 0.65 | 642,800 | -100.00 | 0.00 | - |
07/01/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 5,800 | -100.00 | 0.00 | - |
06/01/69
|
0.74 | 0.75 unread messages | +0.01 | 0.76 | 0.73 | 157,600 | -100.00 | 0.00 | - |
05/01/69
|
0.73 | 0.74 unread messages | +0.02 | 0.74 | 0.71 | 16,000 | -100.00 | 0.00 | - |