ราคาหุ้นย้อนหลัง SMPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
8.35 | 8.40 unread messages | +0.05 | 8.40 | 8.35 | 31,700 | 7.53 | 7.98 | - |
28/04/68
|
8.35 | 8.35 unread messages | -0.05 | 8.40 | 8.35 | 27,300 | 7.48 | 8.02 | - |
25/04/68
|
8.35 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 20,400 | 7.53 | 7.98 | - |
24/04/68
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.35 | 155,700 | 7.53 | 7.98 | - |
23/04/68
|
8.35 | 8.40 unread messages | +0.10 | 8.40 | 8.35 | 76,000 | 7.53 | 7.98 | - |
22/04/68
|
8.40 | 8.30 unread messages | -0.10 | 8.50 | 8.30 | 142,900 | 7.44 | 8.07 | - |
21/04/68
|
8.50 | 8.40 unread messages | -0.15 | 8.55 | 8.40 | 46,300 | 7.53 | 7.98 | - |
18/04/68
|
8.65 | 8.55 unread messages | -0.05 | 8.70 | 8.55 | 128,300 | 7.66 | 7.84 | - |
17/04/68
|
8.55 | 8.60 unread messages | +0.10 | 8.65 | 8.55 | 3,100 | 7.71 | 7.79 | - |
16/04/68
|
8.50 | 8.50 unread messages | 0.00 | 8.65 | 8.45 | 49,100 | 7.62 | 7.88 | - |
11/04/68
|
8.55 | 8.50 unread messages | -0.20 | 8.60 | 8.50 | 27,700 | 7.62 | 7.88 | - |
10/04/68
|
8.80 | 8.70 unread messages | +0.80 | 8.85 | 8.65 | 44,700 | 7.80 | 7.70 | - |
09/04/68
|
7.95 | 7.90 unread messages | -0.20 | 7.95 | 7.80 | 320,900 | 7.08 | 8.48 | - |
08/04/68
|
8.55 | 8.10 unread messages | -0.55 | 8.55 | 8.10 | 237,400 | 7.26 | 8.27 | - |
04/04/68
|
8.75 | 8.65 unread messages | -0.45 | 8.80 | 8.65 | 172,000 | 7.75 | 7.75 | - |
03/04/68
|
9.15 | 9.10 unread messages | -0.10 | 9.20 | 9.10 | 251,700 | 8.16 | 7.36 | - |
02/04/68
|
9.10 | 9.20 unread messages | +0.10 | 9.20 | 9.10 | 65,800 | 8.24 | 7.28 | - |
01/04/68
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 9.05 | 41,900 | 8.16 | 7.36 | - |
31/03/68
|
9.10 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 110,200 | 8.11 | 7.40 | - |
28/03/68
|
9.05 | 9.05 unread messages | +0.05 | 9.05 | 9.00 | 53,100 | 8.11 | 7.40 | - |
27/03/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 8.95 | 27,600 | 8.07 | 7.44 | - |
26/03/68
|
9.00 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 37,500 | 8.07 | 7.44 | - |
25/03/68
|
9.00 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 121,500 | 8.07 | 7.44 | - |
24/03/68
|
9.10 | 9.00 unread messages | 0.00 | 9.10 | 8.95 | 57,800 | 8.07 | 7.44 | - |
21/03/68
|
9.00 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 26,600 | 8.07 | 7.44 | - |
20/03/68
|
9.00 | 9.00 unread messages | +0.05 | 9.05 | 8.95 | 82,100 | 8.07 | 7.44 | - |
19/03/68
|
8.90 | 8.95 unread messages | 0.00 | 8.95 | 8.90 | 47,500 | 8.02 | 7.49 | - |
18/03/68
|
8.85 | 8.95 unread messages | 0.00 | 8.95 | 8.85 | 64,300 | 8.02 | 7.49 | - |
17/03/68
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.90 | 58,800 | 8.02 | 7.49 | - |
14/03/68
|
9.05 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 132,900 | 8.07 | 7.44 | - |
13/03/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 87,300 | 8.07 | 7.44 | - |
12/03/68
|
9.10 | 9.00 unread messages | -0.10 | 9.10 | 9.00 | 42,000 | 8.07 | 7.44 | - |
11/03/68
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.05 | 47,500 | 8.16 | 7.36 | - |
10/03/68
|
9.10 | 9.10 unread messages | +0.05 | 9.10 | 9.00 | 82,400 | 8.16 | 7.36 | - |
07/03/68
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 9.05 | 31,800 | 8.11 | 7.40 | - |
06/03/68
|
9.10 | 9.05 unread messages | 0.00 | 9.10 | 9.05 | 62,300 | 8.11 | 7.40 | - |
05/03/68
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 54,700 | 8.11 | 7.40 | - |
04/03/68
|
9.00 | 9.05 unread messages | +0.05 | 9.10 | 9.00 | 101,100 | 8.11 | 7.40 | - |
03/03/68
|
9.05 | 9.00 unread messages | 0.00 | 9.10 | 9.00 | 102,600 | 8.07 | 7.44 | - |
28/02/68
|
9.10 | 9.00 unread messages | -0.15 | 9.15 | 9.00 | 73,800 | 8.07 | 7.44 | - |
27/02/68
|
9.15 | 9.15 unread messages | 0.00 | 9.20 | 9.10 | 88,000 | 8.20 | 7.32 | - |
26/02/68
|
9.20 | 9.15 unread messages | -0.05 | 9.25 | 9.15 | 103,900 | 8.20 | 7.32 | - |
25/02/68
|
9.25 | 9.20 unread messages | -0.05 | 9.25 | 9.20 | 49,600 | 8.24 | 7.28 | - |
24/02/68
|
9.30 | 9.25 unread messages | 0.00 | 9.30 | 9.25 | 132,100 | 8.29 | 7.24 | - |
21/02/68
|
9.25 | 9.25 unread messages | -0.05 | 9.30 | 9.20 | 47,600 | 8.29 | 7.24 | - |
20/02/68
|
9.25 | 9.30 unread messages | 0.00 | 9.30 | 9.25 | 46,600 | 8.33 | 7.20 | - |
19/02/68
|
9.25 | 9.30 unread messages | +0.05 | 9.35 | 9.25 | 35,400 | 8.33 | 7.20 | - |
18/02/68
|
9.40 | 9.25 unread messages | +0.10 | 9.40 | 9.20 | 118,900 | 8.29 | 7.24 | - |
17/02/68
|
9.10 | 9.15 unread messages | +0.10 | 9.20 | 9.05 | 128,400 | 8.20 | 4.59 | - |
14/02/68
|
9.00 | 9.05 unread messages | 0.00 | 9.15 | 9.00 | 46,300 | 8.73 | 4.64 | - |
13/02/68
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 34,200 | 8.73 | 4.64 | - |
11/02/68
|
9.00 | 9.05 unread messages | +0.05 | 9.10 | 9.00 | 46,200 | 8.73 | 4.64 | - |
10/02/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 115,200 | 8.68 | 4.67 | - |
07/02/68
|
9.05 | 9.00 unread messages | -0.05 | 9.10 | 9.00 | 42,200 | 8.68 | 4.67 | - |
06/02/68
|
9.10 | 9.05 unread messages | -0.10 | 9.25 | 9.05 | 103,800 | 8.73 | 4.64 | - |
05/02/68
|
9.20 | 9.15 unread messages | -0.05 | 9.25 | 9.10 | 71,900 | 8.82 | 4.59 | - |
04/02/68
|
9.20 | 9.20 unread messages | 0.00 | 9.30 | 9.20 | 29,900 | 8.87 | 4.57 | - |
03/02/68
|
9.25 | 9.20 unread messages | -0.05 | 9.25 | 9.15 | 109,000 | 8.87 | 4.57 | - |
31/01/68
|
9.45 | 9.25 unread messages | -0.20 | 9.45 | 9.20 | 183,300 | 8.92 | 4.54 | - |
30/01/68
|
9.35 | 9.45 unread messages | +0.10 | 9.45 | 9.35 | 53,500 | 9.11 | 4.44 | - |
29/01/68
|
9.35 | 9.35 unread messages | 0.00 | 9.40 | 9.35 | 32,700 | 9.02 | 4.49 | - |
28/01/68
|
9.35 | 9.35 unread messages | -0.05 | 9.45 | 9.35 | 64,000 | 9.02 | 4.49 | - |
27/01/68
|
9.35 | 9.40 unread messages | 0.00 | 9.45 | 9.35 | 21,900 | 9.06 | 4.47 | - |
24/01/68
|
9.35 | 9.40 unread messages | +0.05 | 9.40 | 9.35 | 48,800 | 9.06 | 4.47 | - |
23/01/68
|
9.30 | 9.35 unread messages | +0.05 | 9.35 | 9.25 | 25,300 | 9.02 | 4.49 | - |
22/01/68
|
9.30 | 9.30 unread messages | +0.05 | 9.30 | 9.25 | 27,700 | 8.97 | 4.52 | - |
21/01/68
|
9.30 | 9.25 unread messages | -0.05 | 9.30 | 9.25 | 27,300 | 8.92 | 4.54 | - |
20/01/68
|
9.35 | 9.30 unread messages | 0.00 | 9.35 | 9.25 | 18,400 | 8.97 | 4.52 | - |
17/01/68
|
9.30 | 9.30 unread messages | +0.05 | 9.35 | 9.25 | 24,500 | 8.97 | 4.52 | - |
16/01/68
|
9.30 | 9.25 unread messages | +0.05 | 9.35 | 9.25 | 59,000 | 8.92 | 4.54 | - |
15/01/68
|
9.30 | 9.20 unread messages | -0.15 | 9.40 | 9.20 | 178,300 | 8.87 | 4.57 | - |
14/01/68
|
9.25 | 9.35 unread messages | +0.05 | 9.35 | 9.25 | 25,400 | 9.02 | 4.49 | - |
13/01/68
|
9.40 | 9.30 unread messages | -0.05 | 9.40 | 9.30 | 32,300 | 8.97 | 4.52 | - |
10/01/68
|
9.30 | 9.35 unread messages | +0.05 | 9.40 | 9.30 | 28,200 | 9.02 | 4.49 | - |
09/01/68
|
9.40 | 9.30 unread messages | -0.10 | 9.40 | 9.30 | 74,400 | 8.97 | 4.52 | - |
08/01/68
|
9.40 | 9.40 unread messages | 0.00 | 9.45 | 9.35 | 60,600 | 9.06 | 4.47 | - |
07/01/68
|
9.40 | 9.40 unread messages | +0.05 | 9.45 | 9.35 | 76,700 | 9.06 | 4.47 | - |
06/01/68
|
9.40 | 9.35 unread messages | 0.00 | 9.40 | 9.35 | 41,400 | 9.02 | 4.49 | - |
03/01/68
|
9.35 | 9.35 unread messages | -0.05 | 9.40 | 9.35 | 58,000 | 9.02 | 4.49 | - |
02/01/68
|
9.35 | 9.40 unread messages | 0.00 | 9.40 | 9.35 | 11,900 | 9.06 | 4.47 | - |