ราคาหุ้นย้อนหลัง SAMTEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.05 | 23,000 | 33.22 | 1.77 | - |
28/04/68
|
6.50 | 6.20 unread messages | -0.20 | 6.55 | 6.20 | 200,600 | 33.22 | 1.77 | - |
25/04/68
|
6.45 | 6.40 unread messages | -0.05 | 6.50 | 6.25 | 87,100 | 34.29 | 1.72 | - |
24/04/68
|
6.50 | 6.45 unread messages | +0.25 | 6.50 | 6.20 | 295,200 | 34.55 | 1.71 | - |
23/04/68
|
6.00 | 6.20 unread messages | +0.20 | 6.20 | 5.90 | 126,500 | 33.22 | 1.77 | - |
22/04/68
|
5.65 | 6.00 unread messages | +0.35 | 6.00 | 5.60 | 336,600 | 32.14 | 1.83 | - |
21/04/68
|
5.50 | 5.65 unread messages | +0.15 | 5.70 | 5.30 | 152,000 | 30.27 | 1.95 | - |
18/04/68
|
5.45 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 32,000 | 29.47 | 2.00 | - |
17/04/68
|
5.05 | 5.50 unread messages | +0.40 | 5.60 | 5.05 | 125,400 | 29.47 | 2.00 | - |
16/04/68
|
5.15 | 5.10 unread messages | +0.05 | 5.20 | 5.00 | 18,800 | 27.32 | 2.16 | - |
11/04/68
|
5.00 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 600 | 27.05 | 2.18 | - |
10/04/68
|
5.20 | 5.05 unread messages | +0.05 | 5.20 | 5.05 | 34,400 | 27.05 | 2.18 | - |
09/04/68
|
5.00 | 5.00 unread messages | -0.15 | 5.15 | 4.96 | 43,700 | 26.79 | 2.20 | - |
08/04/68
|
5.15 | 5.15 unread messages | -0.15 | 5.30 | 5.00 | 50,400 | 27.59 | 2.14 | - |
04/04/68
|
5.55 | 5.30 unread messages | -0.20 | 5.55 | 5.00 | 117,900 | 28.39 | 2.08 | - |
03/04/68
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 24,300 | 29.47 | 2.00 | - |
02/04/68
|
5.65 | 5.45 unread messages | -0.10 | 5.65 | 5.35 | 32,400 | 29.20 | 2.02 | - |
01/04/68
|
5.60 | 5.55 unread messages | 0.00 | 5.70 | 5.35 | 33,800 | 29.73 | 1.98 | - |
31/03/68
|
5.65 | 5.55 unread messages | -0.15 | 5.65 | 5.40 | 29,700 | 29.73 | 1.98 | - |
28/03/68
|
5.45 | 5.70 unread messages | +0.20 | 5.70 | 5.40 | 35,100 | 30.54 | 1.93 | - |
27/03/68
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 40,100 | 29.47 | 2.00 | - |
26/03/68
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.30 | 58,900 | 29.47 | 2.00 | - |
25/03/68
|
5.55 | 5.45 unread messages | -0.15 | 5.60 | 5.40 | 20,700 | 29.20 | 2.02 | - |
24/03/68
|
5.60 | 5.60 unread messages | 0.00 | 5.70 | 5.50 | 5,400 | 30.00 | 1.96 | - |
21/03/68
|
5.70 | 5.60 unread messages | +0.05 | 5.70 | 5.45 | 40,400 | 30.00 | 1.96 | - |
20/03/68
|
5.50 | 5.55 unread messages | -0.05 | 5.70 | 5.50 | 142,800 | 29.73 | 1.98 | - |
19/03/68
|
5.55 | 5.60 unread messages | -0.05 | 5.60 | 5.55 | 155,100 | 30.00 | 1.96 | - |
18/03/68
|
5.50 | 5.65 unread messages | +0.15 | 5.65 | 5.40 | 156,700 | 30.27 | 1.95 | - |
17/03/68
|
5.15 | 5.50 unread messages | +0.35 | 5.50 | 5.10 | 494,100 | 29.47 | 2.00 | - |
14/03/68
|
5.50 | 5.15 unread messages | -0.45 | 5.50 | 5.10 | 108,600 | 27.59 | 2.14 | - |
13/03/68
|
5.60 | 5.60 unread messages | -0.10 | 5.60 | 5.60 | 1,100 | 30.00 | 1.96 | - |
12/03/68
|
5.65 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 2,800 | 30.54 | 1.93 | - |
11/03/68
|
5.50 | 5.70 unread messages | +0.10 | 5.70 | 5.45 | 40,500 | 30.54 | 1.93 | - |
10/03/68
|
5.75 | 5.60 unread messages | +0.05 | 5.75 | 5.55 | 13,300 | 30.00 | 1.96 | - |
07/03/68
|
5.55 | 5.55 unread messages | +0.05 | 5.70 | 5.35 | 185,700 | 29.73 | 1.98 | - |
06/03/68
|
5.90 | 5.50 unread messages | -0.45 | 5.90 | 5.50 | 180,500 | 29.47 | 2.00 | - |
05/03/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.80 | 217,700 | 31.88 | 1.85 | - |
04/03/68
|
5.95 | 5.95 unread messages | +0.05 | 6.00 | 5.75 | 110,600 | 31.88 | 1.85 | - |
03/03/68
|
5.70 | 5.90 unread messages | +0.25 | 5.90 | 5.55 | 161,100 | 31.61 | 1.86 | - |
28/02/68
|
5.45 | 5.65 unread messages | 0.00 | 5.70 | 5.35 | 61,400 | 30.27 | 1.95 | - |
27/02/68
|
5.70 | 5.65 unread messages | +0.15 | 5.70 | 5.45 | 21,300 | 30.27 | 1.95 | - |
26/02/68
|
5.55 | 5.50 unread messages | 0.00 | 5.65 | 5.40 | 116,800 | 29.47 | 2.00 | - |
25/02/68
|
5.50 | 5.50 unread messages | -0.15 | 5.70 | 5.45 | 104,900 | 29.47 | 2.00 | - |
24/02/68
|
5.55 | 5.65 unread messages | 0.00 | 5.65 | 5.40 | 191,800 | 30.27 | 1.95 | - |
21/02/68
|
5.85 | 5.65 unread messages | -0.40 | 6.10 | 5.65 | 245,600 | 30.27 | 1.95 | - |
20/02/68
|
6.05 | 6.05 unread messages | +0.10 | 6.20 | 5.90 | 523,100 | 63.87 | 0.99 | - |
19/02/68
|
6.05 | 5.95 unread messages | +0.05 | 6.10 | 5.80 | 315,600 | 62.82 | 1.01 | - |
18/02/68
|
5.80 | 5.90 unread messages | +0.30 | 6.15 | 5.70 | 926,300 | 62.29 | 1.02 | - |
17/02/68
|
5.45 | 5.60 unread messages | -0.05 | 5.85 | 5.45 | 132,800 | 59.12 | 1.07 | - |
14/02/68
|
5.60 | 5.65 unread messages | 0.00 | 5.80 | 5.45 | 841,500 | 59.65 | 1.06 | - |
13/02/68
|
5.85 | 5.65 unread messages | -0.20 | 5.95 | 5.55 | 622,800 | 59.65 | 1.06 | - |
11/02/68
|
5.55 | 5.85 unread messages | +0.20 | 5.90 | 5.55 | 666,200 | 61.76 | 1.03 | - |
10/02/68
|
5.50 | 5.65 unread messages | +0.25 | 5.65 | 5.30 | 269,500 | 59.65 | 1.06 | - |
07/02/68
|
5.50 | 5.40 unread messages | +0.10 | 5.50 | 5.10 | 111,200 | 57.01 | 1.11 | - |
06/02/68
|
5.25 | 5.30 unread messages | +0.10 | 5.50 | 5.05 | 148,200 | 55.95 | 1.13 | - |
05/02/68
|
5.90 | 5.20 unread messages | -0.80 | 5.95 | 4.84 | 2,063,500 | 54.90 | 1.15 | - |
04/02/68
|
5.85 | 6.00 unread messages | 0.00 | 6.05 | 5.75 | 554,100 | 63.34 | 1.00 | - |
03/02/68
|
5.75 | 6.00 unread messages | -0.15 | 6.20 | 5.75 | 96,900 | 63.34 | 1.00 | - |
31/01/68
|
6.15 | 6.15 unread messages | -0.05 | 6.25 | 6.00 | 121,800 | 64.93 | 0.98 | - |
30/01/68
|
6.30 | 6.20 unread messages | -0.10 | 6.35 | 5.80 | 533,800 | 65.46 | 0.97 | - |
29/01/68
|
6.25 | 6.30 unread messages | +0.05 | 6.45 | 6.25 | 205,400 | 66.51 | 0.95 | - |
28/01/68
|
6.15 | 6.25 unread messages | +0.20 | 6.40 | 6.05 | 205,700 | 65.98 | 0.96 | - |
27/01/68
|
6.05 | 6.05 unread messages | -0.05 | 6.20 | 6.00 | 223,800 | 63.87 | 0.99 | - |
24/01/68
|
6.05 | 6.10 unread messages | +0.05 | 6.15 | 5.90 | 121,100 | 64.40 | 0.98 | - |
23/01/68
|
6.00 | 6.05 unread messages | +0.15 | 6.05 | 5.95 | 21,600 | 63.87 | 0.99 | - |
22/01/68
|
5.90 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 21,100 | 62.29 | 1.02 | - |
21/01/68
|
5.80 | 6.00 unread messages | +0.20 | 6.10 | 5.80 | 49,000 | 63.34 | 1.00 | - |
20/01/68
|
5.70 | 5.80 unread messages | -0.05 | 6.05 | 5.70 | 28,000 | 61.23 | 1.03 | - |
17/01/68
|
6.05 | 5.85 unread messages | -0.10 | 6.10 | 5.70 | 84,600 | 61.76 | 1.03 | - |
16/01/68
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.75 | 63,700 | 62.82 | 1.01 | - |
15/01/68
|
5.85 | 6.05 unread messages | +0.10 | 6.10 | 5.70 | 148,600 | 63.87 | 0.99 | - |
14/01/68
|
6.15 | 5.95 unread messages | -0.25 | 6.20 | 5.85 | 121,500 | 62.82 | 1.01 | - |
13/01/68
|
6.30 | 6.20 unread messages | -0.20 | 6.40 | 6.15 | 43,300 | 65.46 | 0.97 | - |
10/01/68
|
6.20 | 6.40 unread messages | 0.00 | 6.40 | 6.15 | 138,800 | 67.57 | 0.94 | - |
09/01/68
|
6.45 | 6.40 unread messages | -0.15 | 6.60 | 6.25 | 66,600 | 67.57 | 0.94 | - |
08/01/68
|
6.55 | 6.55 unread messages | +0.05 | 6.60 | 6.45 | 61,700 | 69.15 | 0.92 | - |
07/01/68
|
6.45 | 6.50 unread messages | 0.00 | 6.70 | 6.25 | 292,000 | 68.62 | 0.92 | - |
06/01/68
|
6.55 | 6.50 unread messages | +0.05 | 6.55 | 6.40 | 133,900 | 68.62 | 0.92 | - |
03/01/68
|
6.10 | 6.45 unread messages | 0.00 | 6.50 | 6.10 | 319,500 | 68.09 | 0.93 | - |
02/01/68
|
6.60 | 6.45 unread messages | -0.05 | 6.60 | 6.40 | 244,300 | 68.09 | 0.93 | - |