ราคาหุ้นย้อนหลัง SAMCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.68 | 0.70 unread messages | 0.00 | 0.71 | 0.68 | 16,800 | -100.00 | 0.00 | - |
10/04/68
|
0.70 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 7,600 | -100.00 | 0.00 | - |
09/04/68
|
0.67 | 0.68 unread messages | +0.01 | 0.69 | 0.67 | 28,300 | -100.00 | 0.00 | - |
08/04/68
|
0.69 | 0.67 unread messages | -0.02 | 0.69 | 0.67 | 49,900 | -100.00 | 0.00 | - |
04/04/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 233,700 | -100.00 | 0.00 | - |
03/04/68
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 88,900 | -100.00 | 0.00 | - |
02/04/68
|
0.72 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 83,500 | -100.00 | 0.00 | - |
01/04/68
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 12,200 | -100.00 | 0.00 | - |
31/03/68
|
0.70 | 0.70 unread messages | -0.01 | 0.73 | 0.69 | 64,000 | -100.00 | 0.00 | - |
28/03/68
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 104,700 | -100.00 | 0.00 | - |
27/03/68
|
0.74 | 0.72 unread messages | -0.01 | 0.79 | 0.72 | 1,086,900 | -100.00 | 0.00 | - |
26/03/68
|
0.75 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 40,400 | -100.00 | 0.00 | - |
25/03/68
|
0.75 | 0.74 unread messages | -0.01 | 0.77 | 0.74 | 23,100 | -100.00 | 0.00 | - |
24/03/68
|
0.77 | 0.75 unread messages | -0.01 | 0.77 | 0.74 | 15,000 | -100.00 | 0.00 | - |
21/03/68
|
0.74 | 0.76 unread messages | +0.03 | 0.78 | 0.73 | 106,000 | -100.00 | 0.00 | - |
20/03/68
|
0.74 | 0.73 unread messages | -0.01 | 0.75 | 0.72 | 28,000 | -100.00 | 0.00 | - |
19/03/68
|
0.74 | 0.74 unread messages | 0.00 | 0.75 | 0.72 | 11,600 | -100.00 | 0.00 | - |
18/03/68
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 3,100 | -100.00 | 0.00 | - |
17/03/68
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 400 | -100.00 | 0.00 | - |
14/03/68
|
0.74 | 0.74 unread messages | +0.01 | 0.74 | 0.74 | 8,400 | -100.00 | 0.00 | - |
13/03/68
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 500 | -100.00 | 0.00 | - |
12/03/68
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.71 | 8,700 | -100.00 | 0.00 | - |
11/03/68
|
0.71 | 0.74 unread messages | +0.02 | 0.74 | 0.71 | 52,400 | -100.00 | 0.00 | - |
10/03/68
|
0.74 | 0.72 unread messages | -0.02 | 0.74 | 0.71 | 76,000 | -100.00 | 0.00 | - |
07/03/68
|
0.71 | 0.74 unread messages | 0.00 | 0.74 | 0.71 | 34,400 | -100.00 | 0.00 | - |
06/03/68
|
0.75 | 0.74 unread messages | +0.03 | 0.75 | 0.71 | 7,900 | -100.00 | 0.00 | - |
05/03/68
|
0.71 | 0.71 unread messages | -0.02 | 0.74 | 0.71 | 39,500 | -100.00 | 0.00 | - |
04/03/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.71 | 48,800 | -100.00 | 0.00 | - |
03/03/68
|
0.74 | 0.72 unread messages | -0.02 | 0.75 | 0.70 | 106,700 | -100.00 | 0.00 | - |
28/02/68
|
0.73 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 56,900 | -100.00 | 0.00 | - |
27/02/68
|
0.73 | 0.74 unread messages | 0.00 | 0.75 | 0.72 | 22,800 | -100.00 | 0.00 | - |
26/02/68
|
0.72 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 35,300 | -100.00 | 0.00 | - |
25/02/68
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.72 | 287,000 | -100.00 | 0.00 | - |
24/02/68
|
0.77 | 0.75 unread messages | -0.01 | 0.77 | 0.75 | 19,600 | -100.00 | 0.00 | - |
21/02/68
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.75 | 19,600 | -100.00 | 0.00 | - |
20/02/68
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.77 | 15,200 | -100.00 | 3.90 | - |
19/02/68
|
0.78 | 0.77 unread messages | +0.01 | 0.79 | 0.76 | 177,700 | -100.00 | 3.90 | - |
18/02/68
|
0.78 | 0.76 unread messages | 0.00 | 0.79 | 0.76 | 34,500 | -100.00 | 3.95 | - |
17/02/68
|
0.77 | 0.76 unread messages | -0.02 | 0.79 | 0.76 | 67,800 | -100.00 | 3.95 | - |
14/02/68
|
0.78 | 0.78 unread messages | +0.02 | 0.78 | 0.76 | 70,700 | -100.00 | 3.85 | - |
13/02/68
|
0.75 | 0.76 unread messages | -0.02 | 0.79 | 0.75 | 6,200 | -100.00 | 3.95 | - |
11/02/68
|
0.76 | 0.78 unread messages | -0.01 | 0.79 | 0.75 | 66,600 | -100.00 | 3.85 | - |
10/02/68
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.76 | 63,900 | -100.00 | 3.80 | - |
07/02/68
|
0.78 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 51,100 | -100.00 | 3.80 | - |
06/02/68
|
0.77 | 0.79 unread messages | -0.01 | 0.80 | 0.77 | 29,200 | -100.00 | 3.80 | - |
05/02/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 2,600 | -100.00 | 3.75 | - |
04/02/68
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.77 | 65,200 | -100.00 | 3.75 | - |
03/02/68
|
0.80 | 0.80 unread messages | -0.01 | 0.80 | 0.77 | 33,200 | -100.00 | 3.75 | - |
31/01/68
|
0.83 | 0.81 unread messages | -0.02 | 0.83 | 0.78 | 3,400 | -100.00 | 3.70 | - |
30/01/68
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.79 | 40,500 | -100.00 | 3.61 | - |
29/01/68
|
0.82 | 0.82 unread messages | -0.01 | 0.82 | 0.80 | 11,500 | -100.00 | 3.66 | - |
28/01/68
|
0.83 | 0.83 unread messages | 0.00 | 0.83 | 0.80 | 32,600 | -100.00 | 3.61 | - |
27/01/68
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 1,700 | -100.00 | 3.61 | - |
24/01/68
|
0.82 | 0.84 unread messages | +0.02 | 0.84 | 0.80 | 24,900 | -100.00 | 3.57 | - |
23/01/68
|
0.81 | 0.82 unread messages | 0.00 | 0.82 | 0.81 | 28,300 | -100.00 | 3.66 | - |
22/01/68
|
0.80 | 0.82 unread messages | +0.02 | 0.82 | 0.80 | 13,900 | -100.00 | 3.66 | - |
21/01/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 10,800 | -100.00 | 3.75 | - |
20/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 22,600 | -100.00 | 3.75 | - |
17/01/68
|
0.80 | 0.80 unread messages | -0.01 | 0.80 | 0.78 | 141,200 | -100.00 | 3.75 | - |
16/01/68
|
0.79 | 0.81 unread messages | 0.00 | 0.81 | 0.79 | 94,400 | -100.00 | 3.70 | - |
15/01/68
|
0.80 | 0.81 unread messages | -0.01 | 0.81 | 0.79 | 80,800 | -100.00 | 3.70 | - |
14/01/68
|
0.81 | 0.82 unread messages | -0.01 | 0.82 | 0.80 | 145,100 | -100.00 | 3.66 | - |
13/01/68
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 11,800 | -100.00 | 3.61 | - |
10/01/68
|
0.82 | 0.84 unread messages | -0.01 | 0.85 | 0.81 | 253,700 | -100.00 | 3.57 | - |
09/01/68
|
0.88 | 0.85 unread messages | -0.03 | 0.89 | 0.82 | 340,700 | -100.00 | 3.53 | - |
08/01/68
|
0.88 | 0.88 unread messages | -0.01 | 0.89 | 0.88 | 23,700 | -100.00 | 3.41 | - |
07/01/68
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.87 | 90,300 | -100.00 | 3.37 | - |
06/01/68
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.87 | 75,800 | -100.00 | 3.33 | - |
03/01/68
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 114,700 | -100.00 | 3.33 | - |
02/01/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.88 | 11,600 | -100.00 | 3.33 | - |