ราคาหุ้นย้อนหลัง SMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.61 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 462,200 | 19.67 | 11.07 | - |
17/03/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 1,028,600 | 19.35 | 11.25 | - |
16/03/69
|
0.62 | 0.60 unread messages | -0.02 | 0.62 | 0.60 | 2,128,800 | 19.99 | 10.89 | - |
13/03/69
|
0.61 | 0.62 unread messages | +0.02 | 0.62 | 0.61 | 2,489,200 | 19.99 | 10.89 | - |
12/03/69
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 2,154,800 | 19.35 | 11.25 | - |
11/03/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 2,048,900 | 19.35 | 11.25 | - |
10/03/69
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.60 | 2,207,900 | 19.35 | 11.25 | - |
09/03/69
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 1,469,700 | 19.02 | 11.44 | - |
06/03/69
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 1,170,700 | 19.35 | 11.25 | - |
05/03/69
|
0.60 | 0.61 unread messages | +0.02 | 0.62 | 0.60 | 2,140,100 | 19.67 | 11.07 | - |
04/03/69
|
0.62 | 0.59 unread messages | -0.04 | 0.62 | 0.56 | 6,973,300 | 19.02 | 11.44 | - |
02/03/69
|
0.64 | 0.63 unread messages | -0.03 | 0.64 | 0.62 | 3,918,700 | 20.31 | 10.71 | - |
27/02/69
|
0.66 | 0.66 unread messages | +0.01 | 0.66 | 0.65 | 1,818,600 | 21.28 | 10.23 | - |
26/02/69
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 2,343,900 | 20.96 | 10.38 | - |
25/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.67 | 0.64 | 2,772,600 | 20.96 | 10.38 | - |
24/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 2,638,400 | 20.96 | 10.38 | - |
23/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 4,725,500 | 20.96 | 10.38 | - |
20/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.62 | 5,860,500 | 20.96 | 10.38 | - |
19/02/69
|
0.64 | 0.65 unread messages | +0.11 | 0.66 | 0.60 | 15,520,100 | 20.96 | 10.38 | - |
18/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 1,196,900 | 16.44 | 8.98 | - |
17/02/69
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 602,600 | 16.44 | 8.98 | - |
16/02/69
|
0.55 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 500,800 | 16.44 | 8.98 | - |
13/02/69
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 183,400 | 16.75 | 8.82 | - |
12/02/69
|
0.55 | 0.56 unread messages | +0.02 | 0.56 | 0.54 | 452,000 | 17.05 | 8.66 | - |
11/02/69
|
0.56 | 0.54 unread messages | -0.03 | 0.56 | 0.54 | 1,559,900 | 16.44 | 8.98 | - |
10/02/69
|
0.55 | 0.57 unread messages | +0.02 | 0.57 | 0.54 | 1,383,900 | 17.35 | 8.51 | - |
09/02/69
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 849,000 | 16.75 | 8.82 | - |
06/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 37,300 | 16.44 | 8.98 | - |
05/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 147,700 | 16.44 | 8.98 | - |
04/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 258,300 | 16.44 | 8.98 | - |
03/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 990,100 | 16.44 | 8.98 | - |
02/02/69
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 211,800 | 16.44 | 8.98 | - |
30/01/69
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 228,500 | 16.75 | 8.82 | - |
29/01/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.54 | 1,967,300 | 17.05 | 8.66 | - |
28/01/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 1,498,400 | 17.35 | 8.51 | - |
27/01/69
|
0.59 | 0.58 unread messages | -0.02 | 0.60 | 0.57 | 2,521,400 | 17.66 | 8.36 | - |
26/01/69
|
0.57 | 0.60 unread messages | +0.03 | 0.60 | 0.56 | 2,858,800 | 18.27 | 8.08 | - |
23/01/69
|
0.57 | 0.57 unread messages | +0.01 | 0.58 | 0.54 | 1,752,300 | 17.35 | 8.51 | - |
22/01/69
|
0.53 | 0.56 unread messages | +0.04 | 0.56 | 0.50 | 4,849,200 | 17.05 | 8.66 | - |
21/01/69
|
0.47 | 0.52 unread messages | +0.04 | 0.52 | 0.47 | 3,434,100 | 15.83 | 9.33 | - |
20/01/69
|
0.45 | 0.48 unread messages | +0.03 | 0.48 | 0.45 | 1,083,400 | 14.61 | 10.10 | - |
19/01/69
|
0.43 | 0.45 unread messages | +0.02 | 0.45 | 0.43 | 437,600 | 13.70 | 10.78 | - |
16/01/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.43 | 342,400 | 13.09 | 11.28 | - |
15/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.44 | 0.42 | 860,200 | 12.79 | 11.55 | - |
14/01/69
|
0.45 | 0.42 unread messages | -0.03 | 0.45 | 0.41 | 3,144,100 | 12.79 | 11.55 | - |
13/01/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.44 | 1,016,300 | 13.70 | 10.78 | - |
12/01/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 412,100 | 14.01 | 10.54 | - |
09/01/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 47,600 | 14.31 | 10.32 | - |
08/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 293,300 | 14.31 | 10.32 | - |
07/01/69
|
0.46 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 362,500 | 14.31 | 10.32 | - |
06/01/69
|
0.47 | 0.47 unread messages | -0.01 | 0.47 | 0.45 | 632,300 | 14.31 | 10.32 | - |
05/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 624,900 | 14.61 | 10.10 | - |