ราคาหุ้นย้อนหลัง SMIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.78 | 3.70 unread messages | -0.08 | 3.78 | 3.68 | 61,600 | 13.46 | 6.49 | - |
10/04/68
|
3.70 | 3.78 unread messages | +0.18 | 3.80 | 3.66 | 7,000 | 13.75 | 6.35 | - |
09/04/68
|
3.44 | 3.60 unread messages | 0.00 | 3.68 | 3.44 | 46,500 | 13.09 | 6.67 | - |
08/04/68
|
3.62 | 3.60 unread messages | -0.04 | 3.62 | 3.22 | 55,000 | 13.09 | 6.67 | - |
04/04/68
|
3.68 | 3.64 unread messages | -0.10 | 3.74 | 3.64 | 21,700 | 13.24 | 6.59 | - |
03/04/68
|
3.74 | 3.74 unread messages | +0.06 | 3.74 | 3.66 | 14,100 | 13.60 | 6.42 | - |
02/04/68
|
3.86 | 3.68 unread messages | -0.22 | 3.86 | 3.44 | 228,200 | 13.38 | 6.52 | - |
01/04/68
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 42,900 | 14.18 | 6.15 | - |
31/03/68
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.86 | 17,900 | 14.18 | 6.15 | - |
28/03/68
|
3.94 | 3.90 unread messages | -0.02 | 3.94 | 3.90 | 4,300 | 14.18 | 6.15 | - |
27/03/68
|
3.92 | 3.92 unread messages | 0.00 | 3.94 | 3.92 | 5,100 | 14.26 | 6.12 | - |
26/03/68
|
3.92 | 3.92 unread messages | 0.00 | 3.94 | 3.92 | 16,900 | 14.26 | 6.12 | - |
25/03/68
|
3.92 | 3.92 unread messages | +0.02 | 3.94 | 3.88 | 11,000 | 14.26 | 6.12 | - |
24/03/68
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.88 | 700 | 14.18 | 6.15 | - |
21/03/68
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.88 | 3,800 | 14.18 | 6.15 | - |
20/03/68
|
3.90 | 3.90 unread messages | +0.04 | 3.90 | 3.86 | 47,000 | 14.18 | 6.15 | - |
19/03/68
|
3.92 | 3.86 unread messages | -0.04 | 3.92 | 3.86 | 63,700 | 14.04 | 6.22 | - |
18/03/68
|
3.90 | 3.90 unread messages | -0.02 | 3.92 | 3.90 | 25,300 | 14.18 | 6.15 | - |
17/03/68
|
3.88 | 3.92 unread messages | +0.02 | 3.92 | 3.88 | 14,200 | 14.26 | 6.12 | - |
14/03/68
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.90 | 69,900 | 14.18 | 6.15 | - |
13/03/68
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.90 | 29,000 | 14.26 | 6.12 | - |
12/03/68
|
3.96 | 3.92 unread messages | -0.02 | 3.98 | 3.92 | 38,300 | 14.26 | 6.12 | - |
11/03/68
|
3.98 | 3.94 unread messages | +0.02 | 3.98 | 3.92 | 11,800 | 14.33 | 6.09 | - |
10/03/68
|
3.96 | 3.92 unread messages | -0.04 | 3.98 | 3.92 | 50,800 | 14.26 | 6.12 | - |
07/03/68
|
3.86 | 3.96 unread messages | +0.10 | 4.00 | 3.86 | 50,900 | 14.40 | 6.06 | - |
06/03/68
|
3.88 | 3.86 unread messages | -0.02 | 3.90 | 3.86 | 20,300 | 14.04 | 6.22 | - |
05/03/68
|
3.82 | 3.88 unread messages | +0.06 | 3.88 | 3.80 | 18,900 | 14.11 | 6.19 | - |
04/03/68
|
3.84 | 3.82 unread messages | -0.02 | 3.86 | 3.80 | 18,600 | 13.89 | 6.28 | - |
03/03/68
|
3.88 | 3.84 unread messages | -0.02 | 3.90 | 3.84 | 36,100 | 13.97 | 6.25 | - |
28/02/68
|
3.94 | 3.86 unread messages | +0.06 | 3.94 | 3.74 | 37,500 | 14.04 | 6.22 | - |
27/02/68
|
3.78 | 3.80 unread messages | +0.02 | 3.82 | 3.76 | 47,300 | 15.72 | 6.32 | - |
26/02/68
|
3.80 | 3.78 unread messages | +0.02 | 3.80 | 3.70 | 35,900 | 15.64 | 6.35 | - |
25/02/68
|
3.82 | 3.76 unread messages | -0.04 | 3.82 | 3.76 | 39,100 | 15.56 | 6.38 | - |
24/02/68
|
3.84 | 3.80 unread messages | +0.02 | 3.84 | 3.76 | 64,500 | 15.72 | 6.32 | - |
21/02/68
|
3.72 | 3.78 unread messages | -0.04 | 3.80 | 3.70 | 32,900 | 15.64 | 6.35 | - |
20/02/68
|
3.82 | 3.82 unread messages | +0.02 | 3.82 | 3.78 | 18,000 | 15.81 | 6.28 | - |
19/02/68
|
3.80 | 3.80 unread messages | 0.00 | 3.82 | 3.78 | 30,700 | 15.72 | 6.32 | - |
18/02/68
|
3.70 | 3.80 unread messages | +0.02 | 3.82 | 3.70 | 82,100 | 15.72 | 6.32 | - |
17/02/68
|
3.86 | 3.78 unread messages | -0.02 | 3.86 | 3.78 | 70,900 | 15.64 | 6.35 | - |
14/02/68
|
3.80 | 3.80 unread messages | -0.02 | 3.84 | 3.78 | 41,300 | 15.72 | 6.32 | - |
13/02/68
|
3.80 | 3.82 unread messages | 0.00 | 3.86 | 3.80 | 22,700 | 15.81 | 6.28 | - |
11/02/68
|
3.76 | 3.82 unread messages | +0.06 | 3.84 | 3.74 | 39,400 | 15.81 | 6.28 | - |
10/02/68
|
3.78 | 3.76 unread messages | -0.02 | 3.84 | 3.76 | 6,400 | 15.56 | 6.38 | - |
07/02/68
|
3.40 | 3.78 unread messages | +0.08 | 3.84 | 3.40 | 17,800 | 15.64 | 6.35 | - |
06/02/68
|
3.80 | 3.70 unread messages | -0.14 | 3.80 | 3.70 | 53,500 | 15.31 | 6.49 | - |
05/02/68
|
3.84 | 3.84 unread messages | 0.00 | 3.88 | 3.80 | 41,600 | 15.89 | 6.25 | - |
04/02/68
|
3.88 | 3.84 unread messages | 0.00 | 3.94 | 3.84 | 20,500 | 15.89 | 6.25 | - |
03/02/68
|
3.94 | 3.84 unread messages | -0.18 | 3.94 | 3.84 | 30,600 | 15.89 | 6.25 | - |
31/01/68
|
3.96 | 4.02 unread messages | +0.06 | 4.04 | 3.94 | 19,800 | 16.63 | 5.97 | - |
30/01/68
|
3.90 | 3.96 unread messages | +0.08 | 4.00 | 3.88 | 47,800 | 16.39 | 6.06 | - |
29/01/68
|
3.88 | 3.88 unread messages | 0.00 | 3.90 | 3.86 | 14,000 | 16.05 | 6.19 | - |
28/01/68
|
3.86 | 3.88 unread messages | 0.00 | 3.90 | 3.86 | 31,400 | 16.05 | 6.19 | - |
27/01/68
|
3.86 | 3.88 unread messages | 0.00 | 3.88 | 3.86 | 17,900 | 16.05 | 6.19 | - |
24/01/68
|
3.90 | 3.88 unread messages | -0.02 | 3.90 | 3.86 | 25,700 | 16.05 | 6.19 | - |
23/01/68
|
3.90 | 3.90 unread messages | +0.02 | 3.90 | 3.86 | 24,000 | 16.14 | 6.15 | - |
22/01/68
|
3.90 | 3.88 unread messages | -0.02 | 3.90 | 3.88 | 18,600 | 16.05 | 6.19 | - |
21/01/68
|
3.90 | 3.90 unread messages | +0.02 | 3.90 | 3.88 | 4,500 | 16.14 | 6.15 | - |
20/01/68
|
3.88 | 3.88 unread messages | -0.02 | 3.90 | 3.86 | 28,200 | 16.05 | 6.19 | - |
17/01/68
|
3.88 | 3.90 unread messages | 0.00 | 3.92 | 3.88 | 66,100 | 16.14 | 6.15 | - |
16/01/68
|
3.90 | 3.90 unread messages | +0.02 | 3.90 | 3.88 | 66,600 | 16.14 | 6.15 | - |
15/01/68
|
3.86 | 3.88 unread messages | +0.02 | 3.88 | 3.86 | 35,600 | 16.05 | 6.19 | - |
14/01/68
|
3.86 | 3.86 unread messages | -0.06 | 3.90 | 3.86 | 1,900 | 15.97 | 6.22 | - |
13/01/68
|
3.84 | 3.92 unread messages | +0.04 | 3.92 | 3.84 | 15,600 | 16.22 | 6.12 | - |
10/01/68
|
3.90 | 3.88 unread messages | 0.00 | 3.90 | 3.86 | 58,700 | 16.05 | 6.19 | - |
09/01/68
|
3.88 | 3.88 unread messages | -0.02 | 3.90 | 3.88 | 48,400 | 16.05 | 6.19 | - |
08/01/68
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.88 | 25,600 | 16.14 | 6.15 | - |
07/01/68
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.88 | 14,000 | 16.14 | 6.15 | - |
06/01/68
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.88 | 13,900 | 16.14 | 6.15 | - |
03/01/68
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.88 | 42,200 | 16.14 | 6.15 | - |
02/01/68
|
3.94 | 3.92 unread messages | 0.00 | 3.94 | 3.88 | 47,300 | 16.22 | 6.12 | - |