ราคาหุ้นย้อนหลัง SMIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/05/69
|
3.40 | 3.40 unread messages | 0.00 | 3.40 | 3.38 | 116,000 | 11.29 | 7.06 | - |
08/05/69
|
3.40 | 3.40 unread messages | 0.00 | 3.40 | 3.38 | 41,900 | 11.29 | 7.06 | - |
07/05/69
|
3.38 | 3.40 unread messages | +0.02 | 3.40 | 3.38 | 159,000 | 11.29 | 7.06 | - |
06/05/69
|
3.40 | 3.38 unread messages | 0.00 | 3.40 | 3.38 | 75,900 | 11.23 | 7.10 | - |
05/05/69
|
3.38 | 3.38 unread messages | 0.00 | 3.40 | 3.38 | 94,300 | 11.23 | 7.10 | - |
30/04/69
|
3.40 | 3.38 unread messages | -0.02 | 3.40 | 3.38 | 38,600 | 11.23 | 7.10 | - |
29/04/69
|
3.40 | 3.40 unread messages | 0.00 | 3.40 | 3.38 | 65,200 | 11.29 | 7.06 | - |
28/04/69
|
3.40 | 3.40 unread messages | 0.00 | 3.40 | 3.36 | 87,300 | 11.29 | 7.06 | - |
27/04/69
|
3.42 | 3.40 unread messages | 0.00 | 3.44 | 3.38 | 240,200 | 11.29 | 7.06 | - |
24/04/69
|
3.38 | 3.40 unread messages | +0.02 | 3.40 | 3.34 | 108,000 | 11.29 | 7.06 | - |
23/04/69
|
3.42 | 3.38 unread messages | -0.06 | 3.42 | 3.38 | 171,200 | 11.23 | 7.10 | - |
22/04/69
|
3.42 | 3.44 unread messages | 0.00 | 3.46 | 3.42 | 15,600 | 11.43 | 6.98 | - |
21/04/69
|
3.44 | 3.44 unread messages | 0.00 | 3.44 | 3.42 | 88,200 | 11.43 | 6.98 | - |
20/04/69
|
3.44 | 3.44 unread messages | -0.10 | 3.46 | 3.42 | 148,500 | 11.43 | 6.98 | - |
17/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 185,000 | 11.76 | 6.78 | - |
10/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 19,600 | 11.76 | 6.78 | - |
09/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 25,500 | 11.76 | 6.78 | - |
08/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.54 | 105,600 | 11.76 | 6.78 | - |
07/04/69
|
3.52 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 34,400 | 11.76 | 6.78 | - |
03/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 52,500 | 11.76 | 6.78 | - |
02/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 75,200 | 11.76 | 6.78 | - |
01/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 68,300 | 11.76 | 6.78 | - |
31/03/69
|
3.52 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 35,800 | 11.76 | 6.78 | - |
30/03/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.52 | 43,400 | 11.76 | 6.78 | - |
27/03/69
|
3.52 | 3.52 unread messages | 0.00 | 3.52 | 3.52 | 122,100 | 11.69 | 6.82 | - |
26/03/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.50 | 24,400 | 11.69 | 6.82 | - |
25/03/69
|
3.50 | 3.50 unread messages | +0.04 | 3.50 | 3.46 | 70,500 | 11.63 | 6.86 | - |
24/03/69
|
3.48 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 52,500 | 11.49 | 6.94 | - |
23/03/69
|
3.52 | 3.48 unread messages | -0.04 | 3.52 | 3.48 | 55,500 | 11.56 | 6.90 | - |
20/03/69
|
3.50 | 3.52 unread messages | 0.00 | 3.52 | 3.50 | 84,800 | 11.69 | 6.82 | - |
19/03/69
|
3.54 | 3.52 unread messages | -0.02 | 3.54 | 3.52 | 57,200 | 11.69 | 6.82 | - |
18/03/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.52 | 98,000 | 11.76 | 6.78 | - |
17/03/69
|
3.56 | 3.52 unread messages | -0.02 | 3.56 | 3.52 | 90,600 | 11.69 | 6.82 | - |
16/03/69
|
3.54 | 3.54 unread messages | -0.02 | 3.56 | 3.52 | 54,300 | 11.82 | 6.74 | - |
13/03/69
|
3.54 | 3.56 unread messages | +0.02 | 3.56 | 3.54 | 14,700 | 11.82 | 6.74 | - |
12/03/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 14,900 | 11.76 | 6.78 | - |
11/03/69
|
3.50 | 3.54 unread messages | +0.02 | 3.54 | 3.50 | 16,600 | 11.76 | 6.78 | - |
10/03/69
|
3.48 | 3.52 unread messages | +0.04 | 3.52 | 3.48 | 168,900 | 11.69 | 6.82 | - |
09/03/69
|
3.56 | 3.48 unread messages | -0.10 | 3.60 | 3.44 | 328,900 | 11.56 | 6.90 | - |
06/03/69
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.56 | 19,900 | 11.89 | 6.70 | - |
05/03/69
|
3.54 | 3.58 unread messages | +0.04 | 3.60 | 3.54 | 47,600 | 11.89 | 6.70 | - |
04/03/69
|
3.56 | 3.54 unread messages | -0.06 | 3.58 | 3.48 | 166,800 | 11.76 | 6.78 | - |
02/03/69
|
3.60 | 3.60 unread messages | -0.04 | 3.62 | 3.58 | 199,900 | 11.96 | 6.67 | - |
27/02/69
|
3.62 | 3.64 unread messages | +0.02 | 3.66 | 3.58 | 198,500 | 12.09 | 6.59 | - |
26/02/69
|
3.60 | 3.62 unread messages | +0.02 | 3.66 | 3.60 | 239,800 | 12.02 | 6.63 | - |
25/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.62 | 3.56 | 196,800 | 11.60 | 6.67 | - |
24/02/69
|
3.62 | 3.60 unread messages | 0.00 | 3.62 | 3.58 | 230,200 | 11.60 | 6.67 | - |
23/02/69
|
3.64 | 3.60 unread messages | -0.02 | 3.64 | 3.60 | 118,300 | 11.60 | 6.67 | - |
20/02/69
|
3.66 | 3.62 unread messages | -0.04 | 3.66 | 3.62 | 213,800 | 11.66 | 6.63 | - |
19/02/69
|
3.62 | 3.66 unread messages | +0.06 | 3.66 | 3.60 | 561,400 | 11.79 | 6.56 | - |
18/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.62 | 3.60 | 198,600 | 11.60 | 6.67 | - |
17/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.62 | 3.60 | 135,600 | 11.60 | 6.67 | - |
16/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.62 | 3.58 | 70,500 | 11.60 | 6.67 | - |
13/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 207,200 | 11.60 | 6.67 | - |
12/02/69
|
3.60 | 3.60 unread messages | +0.02 | 3.60 | 3.58 | 336,200 | 11.60 | 6.67 | - |
11/02/69
|
3.60 | 3.58 unread messages | -0.02 | 3.62 | 3.58 | 203,100 | 11.53 | 6.70 | - |
10/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 56,800 | 11.60 | 6.67 | - |
09/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 91,500 | 11.60 | 6.67 | - |
06/02/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.56 | 48,500 | 11.60 | 6.67 | - |
05/02/69
|
3.60 | 3.60 unread messages | +0.02 | 3.60 | 3.58 | 16,400 | 11.60 | 6.67 | - |
04/02/69
|
3.60 | 3.58 unread messages | 0.00 | 3.60 | 3.58 | 21,300 | 11.53 | 6.70 | - |
03/02/69
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.56 | 48,700 | 11.53 | 6.70 | - |
02/02/69
|
3.60 | 3.58 unread messages | -0.02 | 3.60 | 3.58 | 29,400 | 11.53 | 6.70 | - |
30/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 86,200 | 11.60 | 6.67 | - |
29/01/69
|
3.58 | 3.60 unread messages | +0.02 | 3.60 | 3.58 | 70,100 | 11.60 | 6.67 | - |
28/01/69
|
3.60 | 3.58 unread messages | -0.02 | 3.60 | 3.48 | 86,500 | 11.53 | 6.70 | - |
27/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.56 | 18,300 | 11.60 | 6.67 | - |
26/01/69
|
3.58 | 3.60 unread messages | 0.00 | 3.60 | 3.56 | 61,600 | 11.60 | 6.67 | - |
23/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 85,300 | 11.60 | 6.67 | - |
22/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 62,100 | 11.60 | 6.67 | - |
21/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 40,900 | 11.60 | 6.67 | - |
20/01/69
|
3.58 | 3.60 unread messages | +0.02 | 3.60 | 3.58 | 21,400 | 11.60 | 6.67 | - |
19/01/69
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.58 | 116,400 | 11.53 | 6.70 | - |
16/01/69
|
3.58 | 3.58 unread messages | -0.02 | 3.58 | 3.58 | 21,000 | 11.53 | 6.70 | - |
15/01/69
|
3.56 | 3.60 unread messages | +0.04 | 3.60 | 3.56 | 105,100 | 11.60 | 6.67 | - |
14/01/69
|
3.56 | 3.56 unread messages | 0.00 | 3.60 | 3.54 | 100,200 | 11.47 | 6.74 | - |
13/01/69
|
3.58 | 3.56 unread messages | -0.02 | 3.58 | 3.56 | 8,400 | 11.47 | 6.74 | - |
12/01/69
|
3.60 | 3.58 unread messages | 0.00 | 3.60 | 3.58 | 18,200 | 11.53 | 6.70 | - |
09/01/69
|
3.60 | 3.58 unread messages | -0.02 | 3.60 | 3.58 | 115,100 | 11.53 | 6.70 | - |
08/01/69
|
3.58 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 16,900 | 11.60 | 6.67 | - |
07/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 22,800 | 11.60 | 6.67 | - |
06/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 26,800 | 11.60 | 6.67 | - |
05/01/69
|
3.58 | 3.60 unread messages | +0.02 | 3.60 | 3.58 | 19,200 | 11.60 | 6.67 | - |