ราคาหุ้นย้อนหลัง SMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 459,000 | 7.78 | 7.46 | - |
17/04/68
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 766,200 | 7.78 | 7.46 | - |
16/04/68
|
0.64 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 643,100 | 7.66 | 7.58 | - |
11/04/68
|
0.63 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 614,500 | 7.54 | 7.70 | - |
10/04/68
|
0.63 | 0.62 unread messages | 0.00 | 0.64 | 0.62 | 1,110,400 | 7.42 | 7.82 | - |
09/04/68
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.58 | 2,760,300 | 7.42 | 7.82 | - |
08/04/68
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.61 | 3,465,900 | 7.42 | 7.82 | - |
04/04/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.63 | 1,088,000 | 7.66 | 7.58 | - |
03/04/68
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.63 | 672,200 | 7.78 | 7.46 | - |
02/04/68
|
0.65 | 0.65 unread messages | +0.01 | 0.66 | 0.64 | 1,404,000 | 7.78 | 7.46 | - |
01/04/68
|
0.63 | 0.64 unread messages | 0.00 | 0.66 | 0.63 | 1,045,500 | 7.66 | 7.58 | - |
31/03/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.62 | 1,728,500 | 7.66 | 7.58 | - |
28/03/68
|
0.65 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 419,900 | 7.66 | 7.58 | - |
27/03/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.64 | 919,500 | 7.66 | 7.58 | - |
26/03/68
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 2,985,300 | 7.78 | 7.46 | - |
25/03/68
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.62 | 1,206,000 | 7.66 | 7.58 | - |
24/03/68
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.63 | 1,707,000 | 7.66 | 7.58 | - |
21/03/68
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 830,200 | 7.54 | 7.70 | - |
20/03/68
|
0.63 | 0.63 unread messages | -0.01 | 0.65 | 0.63 | 954,000 | 7.54 | 7.70 | - |
19/03/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.61 | 2,915,000 | 7.66 | 7.58 | - |
18/03/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 2,997,500 | 7.54 | 7.70 | - |
17/03/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 721,900 | 7.66 | 7.58 | - |
14/03/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.64 | 1,057,400 | 7.66 | 7.58 | - |
13/03/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 1,171,200 | 7.66 | 7.58 | - |
12/03/68
|
0.66 | 0.64 unread messages | -0.01 | 0.66 | 0.63 | 966,900 | 7.66 | 7.58 | - |
11/03/68
|
0.65 | 0.65 unread messages | +0.01 | 0.66 | 0.64 | 2,025,000 | 7.78 | 7.46 | - |
10/03/68
|
0.67 | 0.64 unread messages | -0.03 | 0.67 | 0.64 | 1,119,700 | 7.66 | 7.58 | - |
07/03/68
|
0.67 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 1,169,800 | 8.02 | 7.24 | - |
06/03/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.66 | 659,100 | 7.90 | 7.35 | - |
05/03/68
|
0.66 | 0.67 unread messages | +0.02 | 0.67 | 0.65 | 1,257,100 | 8.02 | 7.24 | - |
04/03/68
|
0.65 | 0.65 unread messages | 0.00 | 0.67 | 0.64 | 948,200 | 7.78 | 7.46 | - |
03/03/68
|
0.68 | 0.65 unread messages | -0.02 | 0.68 | 0.63 | 2,814,800 | 7.78 | 7.46 | - |
28/02/68
|
0.73 | 0.67 unread messages | -0.11 | 0.73 | 0.66 | 15,288,100 | 8.02 | 13.61 | - |
27/02/68
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.76 | 1,048,700 | 7.84 | 11.69 | - |
26/02/68
|
0.78 | 0.78 unread messages | +0.02 | 0.78 | 0.76 | 1,178,900 | 7.84 | 11.69 | - |
25/02/68
|
0.78 | 0.76 unread messages | -0.02 | 0.78 | 0.76 | 1,797,100 | 7.64 | 12.00 | - |
24/02/68
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.76 | 2,796,700 | 7.84 | 11.69 | - |
21/02/68
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.78 | 1,045,000 | 8.04 | 11.40 | - |
20/02/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 664,500 | 8.04 | 11.40 | - |
19/02/68
|
0.78 | 0.80 unread messages | +0.01 | 0.80 | 0.78 | 1,681,300 | 8.04 | 11.40 | - |
18/02/68
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 812,200 | 7.94 | 11.54 | - |
17/02/68
|
0.76 | 0.79 unread messages | +0.03 | 0.79 | 0.76 | 630,700 | 7.94 | 11.54 | - |
14/02/68
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.76 | 414,200 | 7.64 | 12.00 | - |
13/02/68
|
0.77 | 0.77 unread messages | 0.00 | 0.78 | 0.76 | 1,086,300 | 7.74 | 11.84 | - |
11/02/68
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.75 | 679,900 | 7.74 | 11.84 | - |
10/02/68
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.75 | 707,100 | 7.64 | 12.00 | - |
07/02/68
|
0.74 | 0.77 unread messages | +0.03 | 0.77 | 0.74 | 875,300 | 7.74 | 11.84 | - |
06/02/68
|
0.75 | 0.74 unread messages | -0.02 | 0.76 | 0.74 | 266,700 | 7.44 | 12.32 | - |
05/02/68
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.75 | 495,500 | 7.64 | 12.00 | - |
04/02/68
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 803,700 | 7.64 | 12.00 | - |
03/02/68
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.74 | 1,750,300 | 7.64 | 12.00 | - |
31/01/68
|
0.78 | 0.76 unread messages | -0.02 | 0.79 | 0.76 | 754,800 | 7.64 | 12.00 | - |
30/01/68
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 1,887,300 | 7.84 | 11.69 | - |
29/01/68
|
0.79 | 0.80 unread messages | +0.01 | 0.81 | 0.79 | 277,800 | 8.04 | 11.40 | - |
28/01/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 446,100 | 7.94 | 11.54 | - |
27/01/68
|
0.82 | 0.79 unread messages | -0.04 | 0.82 | 0.79 | 1,633,200 | 7.94 | 11.54 | - |
24/01/68
|
0.83 | 0.83 unread messages | +0.01 | 0.83 | 0.81 | 637,900 | 8.34 | 10.99 | - |
23/01/68
|
0.84 | 0.82 unread messages | -0.01 | 0.84 | 0.82 | 694,300 | 8.24 | 11.12 | - |
22/01/68
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 1,726,800 | 8.34 | 10.99 | - |
21/01/68
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.82 | 3,764,800 | 8.44 | 10.86 | - |
20/01/68
|
0.83 | 0.83 unread messages | +0.01 | 0.84 | 0.81 | 2,458,900 | 8.34 | 10.99 | - |
17/01/68
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 4,484,100 | 8.24 | 11.12 | - |
16/01/68
|
0.79 | 0.81 unread messages | +0.01 | 0.81 | 0.78 | 1,908,400 | 8.14 | 11.26 | - |
15/01/68
|
0.76 | 0.80 unread messages | +0.03 | 0.80 | 0.75 | 2,207,500 | 8.04 | 11.40 | - |
14/01/68
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.75 | 769,900 | 7.74 | 11.84 | - |
13/01/68
|
0.75 | 0.76 unread messages | +0.02 | 0.76 | 0.74 | 450,200 | 7.64 | 12.00 | - |
10/01/68
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.73 | 2,110,900 | 7.44 | 12.32 | - |
09/01/68
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.74 | 1,266,200 | 7.54 | 12.16 | - |
08/01/68
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.74 | 842,000 | 7.64 | 12.00 | - |
07/01/68
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.75 | 155,700 | 7.64 | 12.00 | - |
06/01/68
|
0.75 | 0.75 unread messages | +0.01 | 0.75 | 0.74 | 1,019,700 | 7.54 | 12.16 | - |
03/01/68
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.74 | 550,600 | 7.44 | 12.32 | - |
02/01/68
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 711,200 | 7.54 | 12.16 | - |