ราคาหุ้นย้อนหลัง SMO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
4.82 | 4.92 unread messages | +0.14 | 5.10 | 4.82 | 22,402,400 | 6.67 | 7.11 | - |
17/03/69
|
4.74 | 4.78 unread messages | +0.06 | 4.84 | 4.70 | 14,102,900 | 6.48 | 7.32 | - |
16/03/69
|
4.68 | 4.72 unread messages | +0.12 | 4.86 | 4.66 | 23,789,900 | 6.23 | 7.61 | - |
13/03/69
|
4.66 | 4.60 unread messages | +0.02 | 4.88 | 4.56 | 37,228,900 | 6.23 | 7.61 | - |
12/03/69
|
4.16 | 4.58 unread messages | +0.44 | 4.68 | 4.16 | 38,561,600 | 6.21 | 7.64 | - |
11/03/69
|
4.30 | 4.14 unread messages | -0.12 | 4.36 | 4.14 | 14,445,100 | 5.61 | 8.45 | - |
10/03/69
|
4.22 | 4.26 unread messages | +0.08 | 4.28 | 4.12 | 9,301,300 | 5.77 | 8.22 | - |
09/03/69
|
4.08 | 4.18 unread messages | +0.04 | 4.28 | 4.06 | 11,608,100 | 5.66 | 8.37 | - |
06/03/69
|
4.22 | 4.14 unread messages | -0.02 | 4.26 | 4.12 | 18,262,400 | 5.61 | 8.45 | - |
05/03/69
|
3.82 | 4.16 unread messages | +0.38 | 4.32 | 3.80 | 34,289,900 | 5.64 | 8.41 | - |
04/03/69
|
3.78 | 3.78 unread messages | 0.00 | 3.80 | 3.68 | 5,354,900 | 5.12 | 9.26 | - |
02/03/69
|
3.72 | 3.78 unread messages | -0.02 | 3.86 | 3.70 | 5,895,400 | 5.12 | 9.26 | - |
27/02/69
|
3.84 | 3.80 unread messages | -0.08 | 3.84 | 3.80 | 5,724,900 | 5.15 | 0.00 | - |
26/02/69
|
3.84 | 3.88 unread messages | +0.06 | 3.88 | 3.80 | 3,928,800 | 5.89 | 0.00 | - |
25/02/69
|
3.76 | 3.82 unread messages | +0.06 | 3.86 | 3.76 | 4,091,500 | 5.80 | 0.00 | - |
24/02/69
|
3.72 | 3.76 unread messages | +0.04 | 3.76 | 3.70 | 731,800 | 5.71 | 0.00 | - |
23/02/69
|
3.78 | 3.72 unread messages | -0.02 | 3.80 | 3.70 | 1,883,300 | 5.65 | 0.00 | - |
20/02/69
|
3.82 | 3.74 unread messages | -0.10 | 3.84 | 3.72 | 4,156,600 | 5.68 | 0.00 | - |
19/02/69
|
3.82 | 3.84 unread messages | +0.02 | 3.92 | 3.82 | 4,076,400 | 5.83 | 0.00 | - |
18/02/69
|
3.84 | 3.82 unread messages | 0.00 | 3.84 | 3.80 | 2,950,600 | 5.80 | 0.00 | - |
17/02/69
|
3.86 | 3.82 unread messages | 0.00 | 3.88 | 3.76 | 4,845,300 | 5.80 | 0.00 | - |
16/02/69
|
3.62 | 3.82 unread messages | +0.22 | 3.86 | 3.62 | 7,890,300 | 5.80 | 0.00 | - |
13/02/69
|
3.62 | 3.60 unread messages | -0.02 | 3.64 | 3.58 | 1,058,100 | 5.46 | 0.00 | - |
12/02/69
|
3.56 | 3.62 unread messages | +0.08 | 3.64 | 3.54 | 2,658,700 | 5.49 | 0.00 | - |
11/02/69
|
3.58 | 3.54 unread messages | -0.02 | 3.60 | 3.54 | 1,103,000 | 5.37 | 0.00 | - |
10/02/69
|
3.58 | 3.56 unread messages | -0.02 | 3.64 | 3.54 | 2,427,100 | 5.40 | 0.00 | - |
09/02/69
|
3.54 | 3.58 unread messages | +0.06 | 3.58 | 3.52 | 2,052,900 | 5.43 | 0.00 | - |
06/02/69
|
3.50 | 3.52 unread messages | +0.02 | 3.56 | 3.48 | 859,400 | 5.34 | 0.00 | - |
05/02/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 733,200 | 5.31 | 0.00 | - |
04/02/69
|
3.54 | 3.52 unread messages | -0.02 | 3.56 | 3.48 | 1,005,700 | 5.34 | 0.00 | - |
03/02/69
|
3.50 | 3.54 unread messages | +0.04 | 3.58 | 3.50 | 1,084,400 | 5.37 | 0.00 | - |
02/02/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 703,900 | 5.31 | 0.00 | - |
30/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.58 | 3.50 | 836,500 | 5.34 | 0.00 | - |
29/01/69
|
3.54 | 3.52 unread messages | -0.02 | 3.56 | 3.50 | 728,800 | 5.34 | 0.00 | - |
28/01/69
|
3.56 | 3.54 unread messages | -0.02 | 3.58 | 3.52 | 573,200 | 5.37 | 0.00 | - |
27/01/69
|
3.52 | 3.56 unread messages | +0.06 | 3.60 | 3.50 | 1,212,800 | 5.40 | 0.00 | - |
26/01/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.48 | 810,300 | 5.31 | 0.00 | - |
23/01/69
|
3.54 | 3.52 unread messages | 0.00 | 3.56 | 3.50 | 480,700 | 5.34 | 0.00 | - |
22/01/69
|
3.58 | 3.52 unread messages | -0.04 | 3.62 | 3.52 | 1,382,300 | 5.34 | 0.00 | - |
21/01/69
|
3.58 | 3.56 unread messages | -0.02 | 3.60 | 3.54 | 2,188,200 | 5.40 | 0.00 | - |
20/01/69
|
3.48 | 3.58 unread messages | +0.10 | 3.60 | 3.48 | 1,678,000 | 5.43 | 0.00 | - |
19/01/69
|
3.44 | 3.48 unread messages | +0.04 | 3.48 | 3.40 | 866,000 | 5.28 | 0.00 | - |
16/01/69
|
3.40 | 3.44 unread messages | +0.04 | 3.46 | 3.40 | 539,600 | 5.22 | 0.00 | - |
15/01/69
|
3.40 | 3.40 unread messages | -0.02 | 3.44 | 3.38 | 983,400 | 5.16 | 0.00 | - |
14/01/69
|
3.36 | 3.42 unread messages | +0.08 | 3.42 | 3.34 | 708,000 | 5.19 | 0.00 | - |
13/01/69
|
3.46 | 3.34 unread messages | -0.10 | 3.48 | 3.32 | 2,254,100 | 5.07 | 0.00 | - |
12/01/69
|
3.52 | 3.44 unread messages | -0.08 | 3.54 | 3.44 | 1,679,100 | 5.22 | 0.00 | - |
09/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.56 | 3.52 | 1,255,300 | 5.34 | 0.00 | - |
08/01/69
|
3.68 | 3.52 unread messages | -0.16 | 3.70 | 3.52 | 5,919,100 | 5.34 | 0.00 | - |
07/01/69
|
3.60 | 3.68 unread messages | +0.08 | 3.72 | 3.60 | 4,437,200 | 5.59 | 0.00 | - |
06/01/69
|
3.56 | 3.60 unread messages | +0.04 | 3.64 | 3.56 | 1,528,700 | 5.46 | 0.00 | - |
05/01/69
|
3.66 | 3.56 unread messages | -0.08 | 3.74 | 3.56 | 4,195,400 | 5.40 | 0.00 | - |