ราคาหุ้นย้อนหลัง SM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |
07/02/68
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.90 | 227,700 | 17.18 | 3.06 | - |
06/02/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.95 | 63,200 | 17.18 | 3.06 | - |
05/02/68
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.98 | 24,500 | 17.18 | 3.06 | - |
04/02/68
|
0.99 | 0.99 unread messages | +0.01 | 0.99 | 0.98 | 30,500 | 17.36 | 3.03 | - |
03/02/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.96 | 54,000 | 17.18 | 3.06 | - |
31/01/68
|
1.00 | 0.98 unread messages | -0.02 | 1.00 | 0.98 | 48,400 | 17.18 | 3.06 | - |
30/01/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 5,600 | 17.53 | 3.00 | - |
29/01/68
|
0.98 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 111,200 | 17.36 | 3.03 | - |
28/01/68
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 6,900 | 17.36 | 3.03 | - |
27/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 11,200 | 17.36 | 3.03 | - |
24/01/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 22,400 | 17.36 | 3.03 | - |
23/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 46,500 | 17.36 | 3.03 | - |
22/01/68
|
0.99 | 0.99 unread messages | +0.01 | 0.99 | 0.99 | 2,600 | 17.36 | 3.03 | - |
21/01/68
|
1.00 | 0.98 unread messages | 0.00 | 1.00 | 0.98 | 26,300 | 17.18 | 3.06 | - |
20/01/68
|
0.98 | 0.98 unread messages | -0.01 | 0.98 | 0.98 | 2,600 | 17.18 | 3.06 | - |
17/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 2,200 | 17.36 | 3.03 | - |
16/01/68
|
0.98 | 0.99 unread messages | -0.02 | 0.99 | 0.97 | 42,200 | 17.36 | 3.03 | - |
15/01/68
|
0.96 | 1.01 unread messages | +0.04 | 1.01 | 0.94 | 215,700 | 17.71 | 2.97 | - |
14/01/68
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 36,500 | 17.01 | 3.09 | - |
13/01/68
|
1.01 | 0.97 unread messages | 0.00 | 1.01 | 0.96 | 82,500 | 17.01 | 3.09 | - |
10/01/68
|
0.95 | 0.97 unread messages | +0.01 | 0.97 | 0.94 | 170,700 | 17.01 | 3.09 | - |
09/01/68
|
0.97 | 0.96 unread messages | -0.03 | 0.97 | 0.90 | 302,300 | 16.83 | 3.13 | - |
08/01/68
|
0.98 | 0.99 unread messages | +0.02 | 0.99 | 0.96 | 74,600 | 17.36 | 3.03 | - |
07/01/68
|
0.98 | 0.97 unread messages | -0.01 | 0.99 | 0.96 | 282,100 | 17.01 | 3.09 | - |
06/01/68
|
1.00 | 0.98 unread messages | -0.02 | 1.00 | 0.97 | 139,200 | 17.18 | 3.06 | - |
03/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 35,100 | 17.53 | 3.00 | - |
02/01/68
|
0.99 | 1.00 unread messages | 0.00 | 1.01 | 0.97 | 79,500 | 17.53 | 3.00 | - |