ราคาหุ้นย้อนหลัง SAMTEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/03/69
|
3.76 | 3.74 unread messages | -0.02 | 3.76 | 3.74 | 1,200 | 23.06 | 3.21 | - |
19/03/69
|
3.80 | 3.76 unread messages | -0.04 | 3.80 | 3.76 | 2,000 | 23.18 | 3.19 | - |
18/03/69
|
3.70 | 3.80 unread messages | 0.00 | 3.80 | 3.70 | 14,400 | 23.43 | 3.16 | - |
17/03/69
|
3.76 | 3.80 unread messages | +0.04 | 3.82 | 3.76 | 22,900 | 23.43 | 3.16 | - |
16/03/69
|
3.76 | 3.76 unread messages | +0.04 | 3.80 | 3.70 | 6,900 | 22.94 | 3.23 | - |
13/03/69
|
3.82 | 3.72 unread messages | -0.14 | 3.84 | 3.72 | 42,600 | 22.94 | 3.23 | - |
12/03/69
|
3.76 | 3.86 unread messages | +0.10 | 3.86 | 3.76 | 4,400 | 23.80 | 3.11 | - |
11/03/69
|
3.82 | 3.76 unread messages | -0.08 | 3.86 | 3.74 | 42,400 | 23.18 | 3.19 | - |
10/03/69
|
3.84 | 3.84 unread messages | 0.00 | 3.88 | 3.70 | 13,800 | 23.67 | 3.13 | - |
09/03/69
|
3.80 | 3.84 unread messages | 0.00 | 3.84 | 3.78 | 6,100 | 23.67 | 3.13 | - |
06/03/69
|
3.80 | 3.84 unread messages | +0.04 | 3.84 | 3.80 | 9,500 | 23.67 | 3.13 | - |
05/03/69
|
3.72 | 3.80 unread messages | +0.10 | 3.84 | 3.70 | 6,900 | 23.43 | 3.16 | - |
04/03/69
|
3.74 | 3.70 unread messages | -0.24 | 3.90 | 3.70 | 53,900 | 22.81 | 3.24 | - |
02/03/69
|
3.98 | 3.94 unread messages | -0.06 | 3.98 | 3.94 | 12,000 | 24.29 | 3.05 | - |
27/02/69
|
4.06 | 4.00 unread messages | -0.02 | 4.06 | 4.00 | 105,300 | 24.66 | 3.00 | - |
26/02/69
|
4.04 | 4.02 unread messages | -0.02 | 4.04 | 3.96 | 9,200 | 22.35 | 2.74 | - |
25/02/69
|
3.96 | 4.04 unread messages | +0.06 | 4.04 | 3.96 | 13,800 | 22.46 | 2.72 | - |
24/02/69
|
4.02 | 3.98 unread messages | -0.04 | 4.04 | 3.98 | 32,700 | 22.13 | 2.76 | - |
23/02/69
|
4.04 | 4.02 unread messages | -0.04 | 4.06 | 4.00 | 74,200 | 22.35 | 2.74 | - |
20/02/69
|
4.10 | 4.06 unread messages | 0.00 | 4.10 | 4.04 | 49,200 | 22.57 | 2.71 | - |
19/02/69
|
4.06 | 4.06 unread messages | +0.02 | 4.08 | 4.04 | 197,000 | 22.57 | 2.71 | - |
18/02/69
|
4.06 | 4.04 unread messages | 0.00 | 4.08 | 4.02 | 69,400 | 22.46 | 2.72 | - |
17/02/69
|
4.04 | 4.04 unread messages | 0.00 | 4.04 | 4.02 | 23,400 | 22.46 | 2.72 | - |
16/02/69
|
4.06 | 4.04 unread messages | 0.00 | 4.06 | 4.02 | 5,900 | 22.46 | 2.72 | - |
13/02/69
|
4.06 | 4.04 unread messages | -0.02 | 4.06 | 4.02 | 30,100 | 22.46 | 2.72 | - |
12/02/69
|
4.06 | 4.06 unread messages | 0.00 | 4.08 | 4.04 | 85,300 | 22.57 | 2.71 | - |
11/02/69
|
3.98 | 4.06 unread messages | +0.06 | 4.08 | 3.98 | 84,500 | 22.57 | 2.71 | - |
10/02/69
|
4.02 | 4.00 unread messages | -0.02 | 4.02 | 4.00 | 9,400 | 22.24 | 2.75 | - |
09/02/69
|
4.02 | 4.02 unread messages | +0.02 | 4.06 | 4.00 | 39,300 | 22.35 | 2.74 | - |
06/02/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 13,900 | 22.24 | 2.75 | - |
05/02/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 47,600 | 22.13 | 2.76 | - |
04/02/69
|
4.02 | 3.98 unread messages | -0.04 | 4.02 | 3.98 | 75,000 | 22.13 | 2.76 | - |
03/02/69
|
4.04 | 4.02 unread messages | 0.00 | 4.10 | 3.94 | 231,500 | 22.35 | 2.74 | - |
02/02/69
|
3.94 | 4.02 unread messages | +0.08 | 4.10 | 3.94 | 121,200 | 22.35 | 2.74 | - |
30/01/69
|
3.92 | 3.94 unread messages | +0.04 | 3.94 | 3.90 | 20,800 | 21.91 | 2.79 | - |
29/01/69
|
3.92 | 3.90 unread messages | -0.02 | 3.94 | 3.90 | 39,400 | 21.68 | 2.82 | - |
28/01/69
|
3.90 | 3.92 unread messages | 0.00 | 4.02 | 3.90 | 47,300 | 21.79 | 2.81 | - |
27/01/69
|
3.94 | 3.92 unread messages | +0.02 | 3.94 | 3.92 | 21,100 | 21.79 | 2.81 | - |
26/01/69
|
3.92 | 3.90 unread messages | -0.06 | 3.96 | 3.90 | 55,400 | 21.68 | 2.82 | - |
23/01/69
|
3.94 | 3.96 unread messages | +0.02 | 3.96 | 3.92 | 5,600 | 22.02 | 2.78 | - |
22/01/69
|
3.90 | 3.94 unread messages | +0.06 | 3.98 | 3.90 | 39,000 | 21.91 | 2.79 | - |
21/01/69
|
3.94 | 3.88 unread messages | -0.12 | 3.98 | 3.88 | 190,200 | 21.57 | 2.84 | - |
20/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.02 | 3.96 | 121,300 | 22.24 | 2.75 | - |
19/01/69
|
3.96 | 4.00 unread messages | +0.04 | 4.04 | 3.96 | 126,600 | 22.24 | 2.75 | - |
16/01/69
|
3.92 | 3.96 unread messages | -0.04 | 4.02 | 3.92 | 141,700 | 22.02 | 2.78 | - |
15/01/69
|
3.98 | 4.00 unread messages | -0.04 | 4.04 | 3.96 | 57,700 | 22.24 | 2.75 | - |
14/01/69
|
4.00 | 4.04 unread messages | -0.06 | 4.08 | 3.98 | 9,500 | 22.46 | 2.72 | - |
13/01/69
|
4.08 | 4.10 unread messages | 0.00 | 4.10 | 3.88 | 40,600 | 22.80 | 2.68 | - |
12/01/69
|
4.08 | 4.10 unread messages | -0.04 | 4.14 | 4.02 | 31,900 | 22.80 | 2.68 | - |
09/01/69
|
4.06 | 4.14 unread messages | +0.04 | 4.14 | 4.06 | 10,500 | 23.02 | 2.66 | - |
08/01/69
|
4.16 | 4.10 unread messages | -0.06 | 4.18 | 4.04 | 33,700 | 22.80 | 2.68 | - |
07/01/69
|
4.12 | 4.16 unread messages | -0.04 | 4.16 | 4.10 | 8,000 | 23.13 | 2.64 | - |
06/01/69
|
4.10 | 4.20 unread messages | 0.00 | 4.20 | 4.06 | 7,900 | 23.35 | 2.62 | - |
05/01/69
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.06 | 4,600 | 23.35 | 2.62 | - |