ราคาหุ้นย้อนหลัง SIMAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.02 | 1.00 unread messages | -0.03 | 1.02 | 0.98 | 1,558,400 | 15.92 | 0.00 | - |
10/04/68
|
0.98 | 1.03 unread messages | +0.03 | 1.07 | 0.98 | 1,438,600 | 16.40 | 0.00 | - |
09/04/68
|
0.97 | 1.00 unread messages | 0.00 | 1.00 | 0.90 | 2,043,900 | 15.92 | 0.00 | - |
08/04/68
|
0.91 | 1.00 unread messages | +0.03 | 1.00 | 0.90 | 2,671,600 | 15.92 | 0.00 | - |
04/04/68
|
1.04 | 0.97 unread messages | -0.09 | 1.05 | 0.97 | 2,015,800 | 15.45 | 0.00 | - |
03/04/68
|
1.06 | 1.06 unread messages | -0.02 | 1.08 | 1.04 | 548,800 | 16.88 | 0.00 | - |
02/04/68
|
1.05 | 1.08 unread messages | +0.03 | 1.10 | 1.05 | 395,000 | 17.20 | 0.00 | - |
01/04/68
|
1.07 | 1.05 unread messages | -0.02 | 1.11 | 1.05 | 1,243,500 | 16.72 | 0.00 | - |
31/03/68
|
1.16 | 1.07 unread messages | -0.10 | 1.17 | 1.06 | 1,413,800 | 17.04 | 0.00 | - |
28/03/68
|
1.20 | 1.17 unread messages | -0.03 | 1.20 | 1.16 | 893,400 | 18.63 | 0.00 | - |
27/03/68
|
1.21 | 1.20 unread messages | -0.03 | 1.24 | 1.20 | 347,300 | 19.11 | 0.00 | - |
26/03/68
|
1.24 | 1.23 unread messages | +0.01 | 1.25 | 1.21 | 950,800 | 19.59 | 0.00 | - |
25/03/68
|
1.24 | 1.22 unread messages | -0.02 | 1.28 | 1.21 | 578,500 | 19.43 | 0.00 | - |
24/03/68
|
1.24 | 1.24 unread messages | -0.01 | 1.26 | 1.23 | 426,200 | 19.75 | 0.00 | - |
21/03/68
|
1.30 | 1.25 unread messages | -0.05 | 1.31 | 1.25 | 2,251,200 | 19.91 | 0.00 | - |
20/03/68
|
1.34 | 1.30 unread messages | -0.03 | 1.34 | 1.29 | 2,150,000 | 20.70 | 0.00 | - |
19/03/68
|
1.32 | 1.33 unread messages | 0.00 | 1.35 | 1.32 | 806,200 | 21.18 | 0.00 | - |
18/03/68
|
1.34 | 1.33 unread messages | -0.01 | 1.36 | 1.33 | 662,800 | 21.18 | 0.00 | - |
17/03/68
|
1.35 | 1.34 unread messages | 0.00 | 1.35 | 1.33 | 327,600 | 21.34 | 0.00 | - |
14/03/68
|
1.34 | 1.34 unread messages | 0.00 | 1.35 | 1.32 | 478,200 | 21.34 | 0.00 | - |
13/03/68
|
1.32 | 1.34 unread messages | +0.03 | 1.39 | 1.32 | 2,147,200 | 21.34 | 0.00 | - |
12/03/68
|
1.37 | 1.31 unread messages | -0.06 | 1.37 | 1.31 | 1,149,200 | 20.86 | 0.00 | - |
11/03/68
|
1.37 | 1.37 unread messages | 0.00 | 1.40 | 1.32 | 977,500 | 21.82 | 0.00 | - |
10/03/68
|
1.43 | 1.37 unread messages | -0.08 | 1.46 | 1.36 | 2,233,300 | 21.82 | 0.00 | - |
07/03/68
|
1.42 | 1.45 unread messages | +0.03 | 1.47 | 1.42 | 1,260,400 | 23.09 | 0.00 | - |
06/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 1,994,000 | 22.61 | 0.00 | - |
05/03/68
|
1.32 | 1.42 unread messages | +0.10 | 1.42 | 1.30 | 4,261,100 | 22.61 | 0.00 | - |
04/03/68
|
1.35 | 1.32 unread messages | -0.04 | 1.37 | 1.32 | 1,155,000 | 21.02 | 0.00 | - |
03/03/68
|
1.42 | 1.36 unread messages | -0.07 | 1.44 | 1.36 | 1,763,700 | 21.66 | 0.00 | - |
28/02/68
|
1.42 | 1.43 unread messages | -0.01 | 1.45 | 1.42 | 622,700 | 12.39 | 0.00 | - |
27/02/68
|
1.44 | 1.44 unread messages | -0.02 | 1.46 | 1.37 | 2,705,200 | 12.48 | 0.00 | - |
26/02/68
|
1.44 | 1.46 unread messages | +0.02 | 1.48 | 1.41 | 3,980,000 | 12.65 | 0.00 | - |
25/02/68
|
1.43 | 1.44 unread messages | +0.01 | 1.48 | 1.40 | 1,982,400 | 12.48 | 0.00 | - |
24/02/68
|
1.53 | 1.43 unread messages | -0.10 | 1.53 | 1.43 | 6,075,900 | 12.39 | 0.00 | - |
21/02/68
|
1.54 | 1.53 unread messages | -0.01 | 1.56 | 1.53 | 1,281,300 | 13.26 | 0.00 | - |
20/02/68
|
1.54 | 1.54 unread messages | 0.00 | 1.57 | 1.52 | 4,203,800 | 13.34 | 0.00 | - |
19/02/68
|
1.55 | 1.54 unread messages | -0.02 | 1.58 | 1.53 | 1,832,000 | 13.34 | 0.00 | - |
18/02/68
|
1.59 | 1.56 unread messages | -0.02 | 1.61 | 1.56 | 7,162,700 | 13.52 | 0.00 | - |
17/02/68
|
1.58 | 1.58 unread messages | 0.00 | 1.60 | 1.54 | 3,251,000 | 13.69 | 0.00 | - |
14/02/68
|
1.50 | 1.58 unread messages | +0.08 | 1.59 | 1.50 | 6,895,700 | 13.69 | 0.00 | - |
13/02/68
|
1.48 | 1.50 unread messages | +0.01 | 1.53 | 1.48 | 5,066,000 | 13.00 | 0.00 | - |
11/02/68
|
1.48 | 1.49 unread messages | +0.01 | 1.51 | 1.47 | 2,815,000 | 12.91 | 0.00 | - |
10/02/68
|
1.49 | 1.48 unread messages | +0.02 | 1.52 | 1.47 | 2,731,900 | 12.82 | 0.00 | - |
07/02/68
|
1.47 | 1.46 unread messages | 0.00 | 1.51 | 1.45 | 2,960,100 | 12.65 | 0.00 | - |
06/02/68
|
1.51 | 1.46 unread messages | -0.05 | 1.54 | 1.45 | 1,954,100 | 12.65 | 0.00 | - |
05/02/68
|
1.47 | 1.51 unread messages | +0.03 | 1.53 | 1.45 | 1,620,800 | 13.08 | 0.00 | - |
04/02/68
|
1.50 | 1.48 unread messages | -0.02 | 1.52 | 1.47 | 1,080,200 | 12.82 | 0.00 | - |
03/02/68
|
1.49 | 1.50 unread messages | -0.02 | 1.52 | 1.44 | 2,482,900 | 13.00 | 0.00 | - |
31/01/68
|
1.58 | 1.52 unread messages | -0.05 | 1.58 | 1.51 | 2,367,500 | 13.17 | 0.00 | - |
30/01/68
|
1.49 | 1.57 unread messages | +0.07 | 1.59 | 1.48 | 5,466,600 | 13.60 | 0.00 | - |
29/01/68
|
1.52 | 1.50 unread messages | 0.00 | 1.52 | 1.49 | 1,129,700 | 13.00 | 0.00 | - |
28/01/68
|
1.47 | 1.50 unread messages | +0.02 | 1.53 | 1.47 | 1,250,900 | 13.00 | 0.00 | - |
27/01/68
|
1.49 | 1.48 unread messages | -0.01 | 1.52 | 1.46 | 1,680,200 | 12.82 | 0.00 | - |
24/01/68
|
1.48 | 1.49 unread messages | +0.01 | 1.55 | 1.46 | 2,769,500 | 12.91 | 0.00 | - |
23/01/68
|
1.50 | 1.48 unread messages | -0.02 | 1.50 | 1.43 | 2,718,600 | 12.82 | 0.00 | - |
22/01/68
|
1.43 | 1.50 unread messages | +0.08 | 1.50 | 1.43 | 3,018,000 | 13.00 | 0.00 | - |
21/01/68
|
1.43 | 1.42 unread messages | -0.01 | 1.45 | 1.42 | 1,597,000 | 12.30 | 0.00 | - |
20/01/68
|
1.50 | 1.43 unread messages | -0.07 | 1.50 | 1.41 | 3,155,200 | 12.39 | 0.00 | - |
17/01/68
|
1.37 | 1.50 unread messages | +0.14 | 1.51 | 1.35 | 9,710,400 | 13.00 | 0.00 | - |
16/01/68
|
1.36 | 1.36 unread messages | -0.01 | 1.40 | 1.29 | 3,120,100 | 11.78 | 0.00 | - |
15/01/68
|
1.37 | 1.37 unread messages | -0.01 | 1.37 | 1.34 | 2,511,000 | 11.87 | 0.00 | - |
14/01/68
|
1.37 | 1.38 unread messages | 0.00 | 1.39 | 1.36 | 1,227,000 | 11.96 | 0.00 | - |
13/01/68
|
1.36 | 1.38 unread messages | 0.00 | 1.39 | 1.36 | 709,700 | 11.96 | 0.00 | - |
10/01/68
|
1.36 | 1.38 unread messages | +0.01 | 1.38 | 1.34 | 938,400 | 11.96 | 0.00 | - |
09/01/68
|
1.39 | 1.37 unread messages | -0.02 | 1.40 | 1.33 | 1,409,800 | 11.87 | 0.00 | - |
08/01/68
|
1.38 | 1.39 unread messages | +0.01 | 1.40 | 1.34 | 2,169,400 | 12.04 | 0.00 | - |
07/01/68
|
1.36 | 1.38 unread messages | +0.01 | 1.41 | 1.36 | 638,700 | 11.96 | 0.00 | - |
06/01/68
|
1.37 | 1.37 unread messages | -0.01 | 1.39 | 1.36 | 688,900 | 11.87 | 0.00 | - |
03/01/68
|
1.41 | 1.38 unread messages | -0.04 | 1.42 | 1.38 | 1,046,800 | 11.96 | 0.00 | - |
02/01/68
|
1.42 | 1.42 unread messages | -0.01 | 1.47 | 1.41 | 603,400 | 12.30 | 0.00 | - |