ราคาหุ้นย้อนหลัง SM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/08/68
|
0.96 | 0.91 unread messages | -0.03 | 0.96 | 0.91 | 706,600 | 18.22 | 3.30 | - |
15/08/68
|
0.84 | 0.94 unread messages | +0.11 | 1.01 | 0.84 | 4,655,500 | 18.82 | 3.19 | - |
14/08/68
|
0.86 | 0.83 unread messages | -0.01 | 0.86 | 0.83 | 119,700 | 16.62 | 3.61 | - |
13/08/68
|
0.83 | 0.84 unread messages | +0.01 | 0.85 | 0.83 | 223,100 | 18.31 | 3.57 | - |
08/08/68
|
0.86 | 0.83 unread messages | -0.02 | 0.86 | 0.83 | 65,300 | 18.09 | 3.61 | - |
07/08/68
|
0.86 | 0.85 unread messages | 0.00 | 0.86 | 0.84 | 151,500 | 18.53 | 3.53 | - |
06/08/68
|
0.87 | 0.85 unread messages | -0.02 | 0.90 | 0.83 | 1,127,100 | 18.53 | 3.53 | - |
05/08/68
|
0.87 | 0.87 unread messages | 0.00 | 0.88 | 0.85 | 438,500 | 18.96 | 3.45 | - |
04/08/68
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 503,500 | 18.96 | 3.45 | - |
01/08/68
|
0.88 | 0.87 unread messages | -0.02 | 0.88 | 0.86 | 396,200 | 18.96 | 3.45 | - |
31/07/68
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.88 | 63,000 | 19.40 | 3.37 | - |
30/07/68
|
0.89 | 0.89 unread messages | -0.01 | 0.89 | 0.88 | 290,800 | 19.40 | 3.37 | - |
29/07/68
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.88 | 484,600 | 19.62 | 3.33 | - |
25/07/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 54,700 | 19.62 | 3.33 | - |
24/07/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 43,400 | 19.62 | 3.33 | - |
23/07/68
|
0.90 | 0.90 unread messages | +0.02 | 0.91 | 0.89 | 672,300 | 19.62 | 3.33 | - |
22/07/68
|
0.90 | 0.88 unread messages | -0.01 | 0.91 | 0.88 | 291,800 | 19.18 | 3.41 | - |
21/07/68
|
0.87 | 0.89 unread messages | +0.02 | 0.89 | 0.86 | 337,300 | 19.40 | 3.37 | - |
18/07/68
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 437,000 | 18.96 | 3.45 | - |
17/07/68
|
0.86 | 0.87 unread messages | 0.00 | 0.89 | 0.86 | 792,900 | 18.96 | 3.45 | - |
16/07/68
|
0.87 | 0.87 unread messages | -0.01 | 0.87 | 0.86 | 337,500 | 18.96 | 3.45 | - |
15/07/68
|
0.86 | 0.88 unread messages | +0.01 | 0.88 | 0.85 | 784,800 | 19.18 | 3.41 | - |
14/07/68
|
0.85 | 0.87 unread messages | +0.02 | 0.87 | 0.85 | 331,300 | 18.96 | 3.45 | - |
11/07/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.83 | 234,700 | 18.53 | 3.53 | - |
09/07/68
|
0.85 | 0.85 unread messages | -0.01 | 0.85 | 0.84 | 55,500 | 18.53 | 3.53 | - |
08/07/68
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 48,700 | 18.75 | 3.49 | - |
07/07/68
|
0.85 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 7,500 | 18.75 | 3.49 | - |
04/07/68
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 43,300 | 18.75 | 3.49 | - |
03/07/68
|
0.86 | 0.86 unread messages | +0.01 | 0.86 | 0.85 | 31,100 | 18.75 | 3.49 | - |
02/07/68
|
0.86 | 0.85 unread messages | -0.02 | 0.86 | 0.84 | 151,700 | 18.53 | 3.53 | - |
01/07/68
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 50,500 | 18.96 | 3.45 | - |
30/06/68
|
0.87 | 0.87 unread messages | -0.01 | 0.87 | 0.86 | 32,600 | 18.96 | 3.45 | - |
27/06/68
|
0.85 | 0.88 unread messages | +0.01 | 0.88 | 0.85 | 23,600 | 19.18 | 3.41 | - |
26/06/68
|
0.85 | 0.87 unread messages | +0.01 | 0.88 | 0.85 | 98,300 | 18.96 | 3.45 | - |
25/06/68
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 88,000 | 18.75 | 3.49 | - |
24/06/68
|
0.87 | 0.87 unread messages | +0.02 | 0.87 | 0.86 | 428,800 | 18.96 | 3.45 | - |
23/06/68
|
0.87 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 29,200 | 18.53 | 3.53 | - |
20/06/68
|
0.84 | 0.86 unread messages | +0.01 | 0.86 | 0.84 | 64,000 | 18.75 | 3.49 | - |
19/06/68
|
0.85 | 0.85 unread messages | 0.00 | 0.87 | 0.85 | 61,300 | 18.53 | 3.53 | - |
18/06/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 24,400 | 18.53 | 3.53 | - |
17/06/68
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.85 | 125,000 | 18.53 | 3.53 | - |
16/06/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 219,600 | 18.53 | 3.53 | - |
13/06/68
|
0.86 | 0.85 unread messages | 0.00 | 0.86 | 0.85 | 146,500 | 18.53 | 3.53 | - |
12/06/68
|
0.87 | 0.85 unread messages | -0.03 | 0.87 | 0.85 | 178,600 | 18.53 | 3.53 | - |
11/06/68
|
0.87 | 0.88 unread messages | 0.00 | 0.88 | 0.87 | 149,200 | 19.18 | 3.41 | - |
10/06/68
|
0.86 | 0.88 unread messages | +0.02 | 0.89 | 0.85 | 542,400 | 19.18 | 3.41 | - |
09/06/68
|
0.83 | 0.86 unread messages | +0.01 | 0.86 | 0.82 | 115,200 | 18.75 | 3.49 | - |
06/06/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 43,600 | 18.53 | 3.53 | - |
05/06/68
|
0.84 | 0.85 unread messages | -0.01 | 0.86 | 0.84 | 109,800 | 18.53 | 3.53 | - |
04/06/68
|
0.88 | 0.86 unread messages | +0.01 | 0.88 | 0.83 | 398,700 | 18.75 | 3.49 | - |
30/05/68
|
0.86 | 0.85 unread messages | 0.00 | 0.86 | 0.85 | 108,700 | 18.53 | 3.53 | - |
29/05/68
|
0.85 | 0.85 unread messages | +0.01 | 0.87 | 0.85 | 617,900 | 18.53 | 3.53 | - |
28/05/68
|
0.83 | 0.84 unread messages | +0.02 | 0.95 | 0.83 | 5,014,400 | 18.31 | 3.57 | - |
27/05/68
|
0.84 | 0.82 unread messages | -0.02 | 0.84 | 0.81 | 166,500 | 17.87 | 3.66 | - |
26/05/68
|
0.80 | 0.84 unread messages | +0.04 | 0.84 | 0.80 | 1,350,400 | 18.31 | 3.57 | - |
23/05/68
|
0.78 | 0.80 unread messages | 0.00 | 0.81 | 0.78 | 1,511,200 | 17.44 | 3.75 | - |
22/05/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 111,000 | 17.44 | 3.75 | - |
21/05/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 143,500 | 17.44 | 3.75 | - |
20/05/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 51,100 | 17.44 | 3.75 | - |
19/05/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 218,100 | 17.44 | 3.75 | - |
16/05/68
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.77 | 580,400 | 17.44 | 3.75 | - |
14/05/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 30,700 | 17.40 | 3.75 | - |
13/05/68
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.75 | 622,500 | 17.40 | 3.75 | - |
09/05/68
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 443,900 | 17.18 | 3.80 | - |
09/05/68
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 443,900 | 17.18 | 3.80 | - |
08/05/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 304,600 | 17.18 | 3.80 | - |
07/05/68
|
0.78 | 0.79 unread messages | -0.01 | 0.79 | 0.77 | 271,500 | 17.18 | 3.80 | - |
06/05/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 122,600 | 17.40 | 3.75 | - |
02/05/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 37,800 | 17.40 | 3.75 | - |
30/04/68
|
0.80 | 0.80 unread messages | +0.01 | 0.80 | 0.79 | 28,500 | 17.40 | 3.75 | - |
29/04/68
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.78 | 17,300 | 17.18 | 3.80 | - |
28/04/68
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.78 | 62,600 | 17.18 | 3.80 | - |
25/04/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 43,800 | 17.40 | 3.75 | - |
24/04/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 82,400 | 17.40 | 3.75 | - |
23/04/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 63,100 | 17.40 | 3.75 | - |
22/04/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 64,600 | 17.40 | 3.75 | - |
21/04/68
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 232,100 | 17.40 | 3.75 | - |
18/04/68
|
0.81 | 0.80 unread messages | -0.02 | 0.83 | 0.80 | 83,400 | 17.40 | 3.75 | - |
17/04/68
|
0.78 | 0.82 unread messages | +0.04 | 0.83 | 0.77 | 119,400 | 17.83 | 3.66 | - |
16/04/68
|
0.75 | 0.78 unread messages | +0.02 | 0.78 | 0.75 | 86,000 | 16.96 | 3.85 | - |
11/04/68
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.75 | 170,400 | 16.53 | 3.95 | - |
10/04/68
|
0.78 | 0.77 unread messages | 0.00 | 0.80 | 0.76 | 167,200 | 16.74 | 3.90 | - |
09/04/68
|
0.71 | 0.77 unread messages | +0.02 | 0.77 | 0.71 | 1,032,600 | 16.74 | 3.90 | - |
08/04/68
|
0.77 | 0.75 unread messages | -0.03 | 0.78 | 0.70 | 302,300 | 16.31 | 4.00 | - |
04/04/68
|
0.79 | 0.78 unread messages | -0.02 | 0.79 | 0.77 | 103,300 | 16.96 | 3.85 | - |
03/04/68
|
0.76 | 0.80 unread messages | 0.00 | 0.80 | 0.76 | 146,700 | 17.40 | 3.75 | - |
02/04/68
|
0.82 | 0.80 unread messages | -0.02 | 0.82 | 0.70 | 993,700 | 17.40 | 3.75 | - |
01/04/68
|
0.80 | 0.82 unread messages | +0.02 | 0.82 | 0.80 | 8,800 | 17.83 | 3.66 | - |
31/03/68
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 124,000 | 17.40 | 3.75 | - |
28/03/68
|
0.80 | 0.80 unread messages | -0.01 | 0.80 | 0.80 | 20,000 | 17.40 | 3.75 | - |
27/03/68
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.81 | 34,800 | 17.61 | 3.70 | - |
26/03/68
|
0.80 | 0.82 unread messages | +0.02 | 0.82 | 0.80 | 29,100 | 17.83 | 3.66 | - |
25/03/68
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.80 | 86,500 | 17.40 | 3.75 | - |
24/03/68
|
0.81 | 0.81 unread messages | +0.01 | 0.82 | 0.80 | 36,000 | 17.61 | 3.70 | - |
21/03/68
|
0.84 | 0.80 unread messages | -0.05 | 0.84 | 0.79 | 387,600 | 17.40 | 3.75 | - |
20/03/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 29,900 | 18.48 | 3.53 | - |
19/03/68
|
0.86 | 0.85 unread messages | -0.01 | 0.86 | 0.85 | 92,800 | 18.48 | 3.53 | - |
18/03/68
|
0.85 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 92,100 | 18.70 | 3.49 | - |
17/03/68
|
0.85 | 0.86 unread messages | +0.02 | 0.86 | 0.84 | 37,000 | 18.70 | 3.49 | - |
14/03/68
|
0.90 | 0.84 unread messages | -0.08 | 0.90 | 0.82 | 1,103,500 | 18.27 | 3.57 | - |
13/03/68
|
0.93 | 0.92 unread messages | -0.01 | 0.94 | 0.90 | 113,400 | 20.01 | 3.26 | - |
12/03/68
|
0.93 | 0.93 unread messages | 0.00 | 0.93 | 0.90 | 24,800 | 20.22 | 3.23 | - |
11/03/68
|
0.95 | 0.93 unread messages | 0.00 | 0.95 | 0.90 | 161,300 | 20.22 | 3.23 | - |
10/03/68
|
0.96 | 0.93 unread messages | 0.00 | 0.96 | 0.93 | 90,300 | 20.22 | 3.23 | - |
07/03/68
|
0.97 | 0.93 unread messages | -0.04 | 0.97 | 0.93 | 245,300 | 20.22 | 3.23 | - |
06/03/68
|
0.98 | 0.97 unread messages | 0.00 | 0.98 | 0.96 | 52,000 | 21.09 | 3.09 | - |
05/03/68
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.97 | 3,900 | 21.09 | 3.09 | - |
04/03/68
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.95 | 29,900 | 21.09 | 3.09 | - |
03/03/68
|
0.99 | 0.97 unread messages | -0.02 | 0.99 | 0.97 | 49,300 | 21.09 | 3.09 | - |
28/02/68
|
0.97 | 0.99 unread messages | 0.00 | 0.99 | 0.96 | 28,700 | 21.53 | 3.03 | - |
27/02/68
|
0.99 | 0.99 unread messages | +0.01 | 0.99 | 0.95 | 49,100 | 17.36 | 3.03 | - |
26/02/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.96 | 45,900 | 17.18 | 3.06 | - |
25/02/68
|
0.98 | 0.98 unread messages | -0.01 | 0.99 | 0.97 | 18,000 | 17.18 | 3.06 | - |
24/02/68
|
0.98 | 0.99 unread messages | +0.03 | 0.99 | 0.97 | 36,600 | 17.36 | 3.03 | - |
21/02/68
|
0.98 | 0.96 unread messages | -0.03 | 0.98 | 0.96 | 55,600 | 16.83 | 3.13 | - |
20/02/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 35,100 | 17.36 | 3.03 | - |
19/02/68
|
0.99 | 0.99 unread messages | +0.03 | 0.99 | 0.97 | 25,600 | 17.36 | 3.03 | - |
18/02/68
|
0.99 | 0.96 unread messages | -0.02 | 0.99 | 0.95 | 78,400 | 16.83 | 3.13 | - |
17/02/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.90 | 93,800 | 17.18 | 3.06 | - |
14/02/68
|
0.99 | 0.99 unread messages | +0.01 | 0.99 | 0.97 | 27,900 | 17.36 | 3.03 | - |
13/02/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.96 | 28,000 | 17.18 | 3.06 | - |
11/02/68
|
1.00 | 0.98 unread messages | +0.03 | 1.00 | 0.96 | 47,900 | 17.18 | 3.06 | - |
10/02/68
|
0.98 | 0.95 unread messages | -0.03 | 0.98 | 0.93 | 72,100 | 16.66 | 3.16 | - |