ราคาหุ้นย้อนหลัง SIMAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.40 | 1.38 unread messages | -0.03 | 1.41 | 1.37 | 731,400 | 13.87 | 6.52 | - |
29/04/69
|
1.39 | 1.41 unread messages | +0.03 | 1.41 | 1.38 | 1,485,800 | 14.17 | 6.38 | - |
28/04/69
|
1.38 | 1.38 unread messages | +0.02 | 1.40 | 1.34 | 3,886,700 | 13.87 | 6.52 | - |
27/04/69
|
1.40 | 1.36 unread messages | -0.05 | 1.45 | 1.36 | 7,787,900 | 13.67 | 6.62 | - |
24/04/69
|
1.42 | 1.41 unread messages | +0.01 | 1.46 | 1.39 | 3,618,100 | 14.17 | 6.38 | - |
23/04/69
|
1.45 | 1.40 unread messages | -0.04 | 1.47 | 1.38 | 3,652,900 | 14.07 | 6.43 | - |
22/04/69
|
1.37 | 1.44 unread messages | +0.07 | 1.48 | 1.36 | 7,358,700 | 14.47 | 6.25 | - |
21/04/69
|
1.35 | 1.37 unread messages | +0.02 | 1.41 | 1.35 | 10,387,100 | 13.77 | 6.57 | - |
20/04/69
|
1.34 | 1.35 unread messages | 0.00 | 1.35 | 1.32 | 4,252,600 | 13.57 | 6.67 | - |
17/04/69
|
1.17 | 1.35 unread messages | +0.18 | 1.37 | 1.17 | 16,252,500 | 13.57 | 6.67 | - |
10/04/69
|
1.16 | 1.17 unread messages | +0.01 | 1.18 | 1.14 | 2,247,900 | 11.76 | 7.69 | - |
09/04/69
|
1.14 | 1.16 unread messages | +0.02 | 1.16 | 1.14 | 316,600 | 11.66 | 7.76 | - |
08/04/69
|
1.15 | 1.14 unread messages | 0.00 | 1.16 | 1.14 | 948,300 | 11.46 | 7.89 | - |
07/04/69
|
1.13 | 1.14 unread messages | 0.00 | 1.15 | 1.12 | 755,300 | 11.46 | 7.89 | - |
03/04/69
|
1.13 | 1.14 unread messages | 0.00 | 1.15 | 1.12 | 379,700 | 11.46 | 7.89 | - |
02/04/69
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.12 | 549,800 | 11.46 | 7.89 | - |
01/04/69
|
1.14 | 1.14 unread messages | +0.01 | 1.18 | 1.14 | 996,800 | 11.46 | 7.89 | - |
31/03/69
|
1.14 | 1.13 unread messages | -0.01 | 1.15 | 1.13 | 185,300 | 11.36 | 7.96 | - |
30/03/69
|
1.15 | 1.14 unread messages | 0.00 | 1.15 | 1.12 | 934,500 | 11.46 | 7.89 | - |
27/03/69
|
1.16 | 1.14 unread messages | -0.01 | 1.17 | 1.13 | 942,000 | 11.46 | 7.89 | - |
26/03/69
|
1.19 | 1.15 unread messages | -0.04 | 1.19 | 1.14 | 627,400 | 11.56 | 7.83 | - |
25/03/69
|
1.20 | 1.19 unread messages | +0.01 | 1.22 | 1.19 | 516,700 | 11.96 | 7.56 | - |
24/03/69
|
1.22 | 1.18 unread messages | 0.00 | 1.22 | 1.18 | 176,800 | 11.86 | 7.63 | - |
23/03/69
|
1.26 | 1.18 unread messages | -0.09 | 1.26 | 1.18 | 1,846,100 | 11.86 | 7.63 | - |
20/03/69
|
1.21 | 1.27 unread messages | +0.09 | 1.27 | 1.17 | 1,959,400 | 12.76 | 7.09 | - |
19/03/69
|
1.16 | 1.18 unread messages | +0.02 | 1.22 | 1.15 | 1,685,300 | 11.86 | 7.63 | - |
18/03/69
|
1.18 | 1.16 unread messages | -0.01 | 1.18 | 1.16 | 135,000 | 11.66 | 7.76 | - |
17/03/69
|
1.21 | 1.17 unread messages | -0.01 | 1.23 | 1.16 | 849,400 | 11.76 | 7.69 | - |
16/03/69
|
1.13 | 1.18 unread messages | +0.06 | 1.20 | 1.12 | 1,319,200 | 11.26 | 8.04 | - |
13/03/69
|
1.10 | 1.12 unread messages | +0.02 | 1.12 | 1.08 | 333,400 | 11.26 | 8.04 | - |
12/03/69
|
1.11 | 1.10 unread messages | -0.01 | 1.11 | 1.07 | 737,100 | 11.06 | 8.18 | - |
11/03/69
|
1.07 | 1.11 unread messages | +0.03 | 1.12 | 1.07 | 1,025,300 | 11.16 | 8.11 | - |
10/03/69
|
1.05 | 1.08 unread messages | +0.08 | 1.09 | 1.01 | 1,139,600 | 10.86 | 8.33 | - |
09/03/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.94 | 648,300 | 10.05 | 9.00 | - |
06/03/69
|
1.02 | 1.00 unread messages | -0.05 | 1.04 | 1.00 | 819,600 | 10.05 | 9.00 | - |
05/03/69
|
1.03 | 1.05 unread messages | +0.02 | 1.05 | 1.01 | 790,600 | 10.55 | 8.57 | - |
04/03/69
|
1.00 | 1.03 unread messages | -0.04 | 1.03 | 0.92 | 1,596,100 | 10.35 | 8.74 | - |
02/03/69
|
1.16 | 1.07 unread messages | -0.14 | 1.17 | 1.07 | 2,417,600 | 10.75 | 8.41 | - |
27/02/69
|
1.21 | 1.21 unread messages | 0.00 | 1.21 | 1.18 | 1,981,800 | 12.03 | 0.00 | - |
26/02/69
|
1.24 | 1.21 unread messages | -0.03 | 1.25 | 1.20 | 1,391,500 | 12.03 | 0.00 | - |
25/02/69
|
1.27 | 1.24 unread messages | -0.03 | 1.27 | 1.23 | 1,514,400 | 12.33 | 0.00 | - |
24/02/69
|
1.18 | 1.27 unread messages | +0.10 | 1.30 | 1.18 | 7,938,500 | 12.62 | 0.00 | - |
23/02/69
|
1.25 | 1.17 unread messages | -0.08 | 1.25 | 1.15 | 5,122,100 | 11.63 | 0.00 | - |
20/02/69
|
1.33 | 1.25 unread messages | -0.07 | 1.33 | 1.25 | 4,463,300 | 12.42 | 0.00 | - |
19/02/69
|
1.32 | 1.32 unread messages | +0.01 | 1.34 | 1.30 | 2,771,700 | 13.12 | 0.00 | - |
18/02/69
|
1.33 | 1.31 unread messages | -0.01 | 1.36 | 1.30 | 3,964,200 | 13.02 | 0.00 | - |
17/02/69
|
1.35 | 1.32 unread messages | -0.02 | 1.36 | 1.31 | 2,126,800 | 13.12 | 0.00 | - |
16/02/69
|
1.37 | 1.34 unread messages | -0.03 | 1.37 | 1.34 | 1,959,800 | 13.32 | 0.00 | - |
13/02/69
|
1.39 | 1.37 unread messages | -0.01 | 1.43 | 1.35 | 7,262,800 | 13.62 | 0.00 | - |
12/02/69
|
1.36 | 1.38 unread messages | +0.03 | 1.38 | 1.35 | 2,036,500 | 13.72 | 0.00 | - |
11/02/69
|
1.34 | 1.35 unread messages | +0.02 | 1.37 | 1.32 | 2,501,600 | 13.42 | 0.00 | - |
10/02/69
|
1.31 | 1.33 unread messages | +0.02 | 1.35 | 1.31 | 2,251,500 | 13.22 | 0.00 | - |
09/02/69
|
1.30 | 1.31 unread messages | +0.03 | 1.34 | 1.29 | 2,659,000 | 13.02 | 0.00 | - |
06/02/69
|
1.30 | 1.28 unread messages | -0.02 | 1.32 | 1.28 | 1,432,200 | 12.72 | 0.00 | - |
05/02/69
|
1.32 | 1.30 unread messages | -0.03 | 1.33 | 1.30 | 1,232,700 | 12.92 | 0.00 | - |
04/02/69
|
1.33 | 1.33 unread messages | -0.01 | 1.35 | 1.31 | 2,276,700 | 13.22 | 0.00 | - |
03/02/69
|
1.29 | 1.34 unread messages | +0.04 | 1.34 | 1.29 | 1,852,700 | 13.32 | 0.00 | - |
02/02/69
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 2,704,000 | 12.92 | 0.00 | - |
30/01/69
|
1.34 | 1.30 unread messages | -0.04 | 1.34 | 1.28 | 3,760,600 | 12.92 | 0.00 | - |
29/01/69
|
1.32 | 1.34 unread messages | +0.04 | 1.38 | 1.31 | 6,177,100 | 13.32 | 0.00 | - |
28/01/69
|
1.44 | 1.30 unread messages | -0.13 | 1.45 | 1.25 | 15,176,800 | 12.92 | 0.00 | - |
27/01/69
|
1.42 | 1.43 unread messages | +0.01 | 1.48 | 1.42 | 16,622,100 | 14.21 | 0.00 | - |
26/01/69
|
1.43 | 1.42 unread messages | -0.01 | 1.44 | 1.39 | 2,985,800 | 14.11 | 0.00 | - |
23/01/69
|
1.45 | 1.43 unread messages | 0.00 | 1.47 | 1.42 | 4,431,500 | 14.21 | 0.00 | - |
22/01/69
|
1.60 | 1.43 unread messages | -0.17 | 1.63 | 1.43 | 11,574,000 | 14.21 | 0.00 | - |
21/01/69
|
1.61 | 1.60 unread messages | -0.01 | 1.62 | 1.57 | 7,138,700 | 15.90 | 0.00 | - |
20/01/69
|
1.52 | 1.61 unread messages | +0.12 | 1.61 | 1.47 | 12,586,800 | 16.00 | 0.00 | - |
19/01/69
|
1.41 | 1.49 unread messages | +0.08 | 1.52 | 1.41 | 10,114,600 | 14.81 | 0.00 | - |
16/01/69
|
1.36 | 1.41 unread messages | +0.05 | 1.43 | 1.36 | 6,701,300 | 14.02 | 0.00 | - |
15/01/69
|
1.36 | 1.36 unread messages | -0.01 | 1.40 | 1.34 | 2,934,000 | 13.52 | 0.00 | - |
14/01/69
|
1.41 | 1.37 unread messages | -0.03 | 1.42 | 1.36 | 1,840,900 | 13.62 | 0.00 | - |
13/01/69
|
1.43 | 1.40 unread messages | -0.02 | 1.47 | 1.37 | 3,202,900 | 13.92 | 0.00 | - |
12/01/69
|
1.52 | 1.42 unread messages | -0.10 | 1.55 | 1.42 | 4,505,800 | 14.11 | 0.00 | - |
09/01/69
|
1.54 | 1.52 unread messages | 0.00 | 1.66 | 1.50 | 17,705,300 | 15.11 | 0.00 | - |
08/01/69
|
1.36 | 1.52 unread messages | +0.17 | 1.52 | 1.36 | 14,000,100 | 15.11 | 0.00 | - |
07/01/69
|
1.26 | 1.35 unread messages | +0.08 | 1.36 | 1.26 | 2,523,300 | 13.42 | 0.00 | - |
06/01/69
|
1.37 | 1.27 unread messages | -0.09 | 1.39 | 1.27 | 6,154,900 | 12.62 | 0.00 | - |
05/01/69
|
1.36 | 1.36 unread messages | +0.01 | 1.39 | 1.34 | 3,167,000 | 13.52 | 0.00 | - |