ราคาหุ้นย้อนหลัง SMD100
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.64 | 1.60 unread messages | -0.02 | 1.66 | 1.60 | 150,400 | 31.30 | 3.90 | - |
09/04/69
|
1.64 | 1.62 unread messages | -0.03 | 1.65 | 1.62 | 104,100 | 31.70 | 3.85 | - |
08/04/69
|
1.64 | 1.65 unread messages | 0.00 | 1.66 | 1.61 | 118,600 | 32.28 | 3.78 | - |
07/04/69
|
1.71 | 1.65 unread messages | -0.05 | 1.72 | 1.60 | 823,000 | 32.28 | 3.78 | - |
03/04/69
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 123,000 | 33.26 | 3.67 | - |
02/04/69
|
1.74 | 1.71 unread messages | -0.02 | 1.74 | 1.69 | 232,100 | 33.46 | 3.65 | - |
01/04/69
|
1.76 | 1.73 unread messages | -0.02 | 1.76 | 1.70 | 430,700 | 33.85 | 3.61 | - |
31/03/69
|
1.74 | 1.75 unread messages | +0.03 | 1.76 | 1.71 | 15,100 | 34.24 | 3.57 | - |
30/03/69
|
1.70 | 1.72 unread messages | +0.01 | 1.75 | 1.70 | 80,400 | 33.65 | 3.63 | - |
27/03/69
|
1.78 | 1.71 unread messages | -0.03 | 1.79 | 1.68 | 396,300 | 33.46 | 3.65 | - |
26/03/69
|
1.77 | 1.74 unread messages | +0.01 | 1.77 | 1.72 | 73,200 | 34.04 | 3.59 | - |
25/03/69
|
1.79 | 1.73 unread messages | 0.00 | 1.79 | 1.73 | 46,300 | 33.85 | 3.61 | - |
24/03/69
|
1.80 | 1.73 unread messages | -0.04 | 1.85 | 1.70 | 307,500 | 33.85 | 3.61 | - |
23/03/69
|
1.85 | 1.77 unread messages | -0.08 | 1.85 | 1.77 | 85,300 | 34.63 | 3.53 | - |
20/03/69
|
1.84 | 1.85 unread messages | 0.00 | 1.85 | 1.75 | 436,700 | 36.20 | 3.37 | - |
19/03/69
|
1.89 | 1.85 unread messages | -0.04 | 1.89 | 1.80 | 159,300 | 36.20 | 3.37 | - |
18/03/69
|
1.87 | 1.89 unread messages | +0.03 | 1.89 | 1.80 | 344,400 | 36.98 | 3.30 | - |
17/03/69
|
1.88 | 1.86 unread messages | -0.02 | 1.90 | 1.81 | 344,600 | 36.39 | 3.36 | - |
16/03/69
|
1.86 | 1.88 unread messages | +0.02 | 1.88 | 1.84 | 161,000 | 36.39 | 3.36 | - |
13/03/69
|
1.88 | 1.86 unread messages | -0.01 | 1.88 | 1.84 | 153,700 | 36.39 | 3.36 | - |
12/03/69
|
1.90 | 1.87 unread messages | +0.03 | 1.90 | 1.85 | 196,500 | 36.59 | 3.34 | - |
11/03/69
|
1.85 | 1.84 unread messages | +0.02 | 1.85 | 1.81 | 147,700 | 36.00 | 3.39 | - |
10/03/69
|
1.83 | 1.82 unread messages | -0.01 | 1.83 | 1.80 | 217,900 | 35.61 | 3.43 | - |
09/03/69
|
1.82 | 1.83 unread messages | +0.01 | 1.89 | 1.79 | 125,600 | 35.80 | 3.41 | - |
06/03/69
|
1.75 | 1.82 unread messages | -0.02 | 1.89 | 1.75 | 71,300 | 35.61 | 3.43 | - |
05/03/69
|
1.69 | 1.84 unread messages | +0.19 | 1.89 | 1.64 | 351,200 | 36.00 | 3.39 | - |
04/03/69
|
1.70 | 1.65 unread messages | -0.15 | 1.72 | 1.61 | 383,000 | 32.28 | 3.64 | - |
02/03/69
|
1.89 | 1.80 unread messages | -0.10 | 1.89 | 1.80 | 649,400 | 55.08 | 41.67 | - |
27/02/69
|
1.94 | 1.90 unread messages | -0.04 | 1.94 | 1.90 | 653,300 | 58.14 | 39.47 | - |
26/02/69
|
1.92 | 1.94 unread messages | +0.02 | 1.95 | 1.90 | 403,700 | 59.36 | 38.66 | - |
25/02/69
|
1.98 | 1.92 unread messages | -0.03 | 1.98 | 1.90 | 1,237,100 | 58.75 | 39.06 | - |
24/02/69
|
1.97 | 1.95 unread messages | -0.02 | 1.97 | 1.93 | 561,600 | 59.67 | 38.46 | - |
23/02/69
|
1.98 | 1.97 unread messages | -0.02 | 1.99 | 1.93 | 888,500 | 60.28 | 38.07 | - |
20/02/69
|
2.02 | 1.99 unread messages | -0.01 | 2.02 | 1.95 | 1,200,300 | 60.89 | 37.69 | - |
19/02/69
|
2.04 | 2.00 unread messages | -0.04 | 2.06 | 1.95 | 3,283,800 | 61.20 | 37.50 | - |
18/02/69
|
2.00 | 2.04 unread messages | +0.04 | 2.06 | 1.95 | 1,572,700 | 62.42 | 36.76 | - |
17/02/69
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.97 | 770,900 | 61.20 | 37.50 | - |
16/02/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.98 | 679,100 | 61.20 | 37.50 | - |
13/02/69
|
2.02 | 2.02 unread messages | 0.00 | 2.04 | 1.98 | 735,600 | 61.81 | 37.13 | - |
12/02/69
|
2.00 | 2.02 unread messages | +0.02 | 2.04 | 1.98 | 467,800 | 61.81 | 37.13 | - |
11/02/69
|
2.04 | 2.00 unread messages | -0.04 | 2.04 | 1.98 | 332,400 | 61.20 | 37.50 | - |
10/02/69
|
2.00 | 2.04 unread messages | 0.00 | 2.06 | 1.98 | 408,300 | 62.42 | 36.76 | - |
09/02/69
|
1.99 | 2.04 unread messages | +0.04 | 2.04 | 1.98 | 408,700 | 62.42 | 36.76 | - |
06/02/69
|
2.00 | 2.00 unread messages | -0.02 | 2.02 | 1.98 | 161,700 | 61.20 | 37.50 | - |
05/02/69
|
2.12 | 2.02 unread messages | -0.14 | 2.12 | 2.00 | 877,400 | 61.81 | 37.13 | - |
04/02/69
|
2.18 | 2.16 unread messages | -0.02 | 2.20 | 2.16 | 168,700 | 66.09 | 34.72 | - |
03/02/69
|
2.22 | 2.18 unread messages | -0.02 | 2.22 | 2.18 | 126,100 | 66.70 | 34.40 | - |
02/02/69
|
2.20 | 2.20 unread messages | +0.02 | 2.24 | 2.18 | 138,400 | 67.32 | 34.09 | - |
30/01/69
|
2.20 | 2.18 unread messages | -0.04 | 2.24 | 2.16 | 181,800 | 66.70 | 34.40 | - |
29/01/69
|
2.24 | 2.22 unread messages | 0.00 | 2.24 | 2.20 | 109,300 | 67.93 | 33.78 | - |
28/01/69
|
2.22 | 2.22 unread messages | +0.02 | 2.22 | 2.20 | 111,400 | 67.93 | 33.78 | - |
27/01/69
|
2.24 | 2.20 unread messages | 0.00 | 2.24 | 2.20 | 94,700 | 67.32 | 34.09 | - |
26/01/69
|
2.26 | 2.20 unread messages | -0.02 | 2.26 | 2.18 | 144,900 | 67.32 | 34.09 | - |
23/01/69
|
2.24 | 2.22 unread messages | +0.04 | 2.28 | 2.18 | 108,600 | 67.93 | 33.78 | - |
22/01/69
|
2.24 | 2.18 unread messages | -0.08 | 2.26 | 2.18 | 175,300 | 66.70 | 34.40 | - |
21/01/69
|
2.28 | 2.26 unread messages | 0.00 | 2.28 | 2.18 | 234,200 | 69.15 | 33.19 | - |
20/01/69
|
2.24 | 2.26 unread messages | 0.00 | 2.26 | 2.24 | 100,100 | 69.15 | 33.19 | - |
19/01/69
|
2.30 | 2.26 unread messages | 0.00 | 2.30 | 2.24 | 234,300 | 69.15 | 33.19 | - |
16/01/69
|
2.28 | 2.26 unread messages | +0.02 | 2.32 | 2.24 | 252,800 | 69.15 | 33.19 | - |
15/01/69
|
2.30 | 2.24 unread messages | 0.00 | 2.30 | 2.22 | 227,400 | 68.54 | 33.48 | - |
14/01/69
|
2.26 | 2.24 unread messages | +0.02 | 2.32 | 2.22 | 303,400 | 68.54 | 33.48 | - |
13/01/69
|
2.28 | 2.22 unread messages | -0.06 | 2.30 | 2.18 | 97,000 | 67.93 | 33.78 | - |
12/01/69
|
2.30 | 2.28 unread messages | 0.00 | 2.30 | 2.16 | 140,600 | 69.76 | 32.89 | - |
09/01/69
|
2.30 | 2.28 unread messages | +0.08 | 2.30 | 2.24 | 44,000 | 69.76 | 32.89 | - |
08/01/69
|
2.32 | 2.20 unread messages | -0.10 | 2.32 | 2.20 | 122,500 | 67.32 | 34.09 | - |
07/01/69
|
2.30 | 2.30 unread messages | 0.00 | 2.32 | 2.28 | 28,800 | 70.38 | 32.61 | - |
06/01/69
|
2.32 | 2.30 unread messages | -0.02 | 2.32 | 2.30 | 50,600 | 70.38 | 32.61 | - |
05/01/69
|
2.32 | 2.32 unread messages | -0.06 | 2.40 | 2.30 | 100,500 | 70.99 | 32.33 | - |