ราคาหุ้นย้อนหลัง SMPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.85 | 54,600 | 7.94 | 7.87 | - |
28/04/69
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.85 | 37,300 | 7.94 | 7.87 | - |
27/04/69
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.85 | 304,000 | 7.94 | 7.87 | - |
24/04/69
|
8.90 | 8.90 unread messages | +0.05 | 8.90 | 8.85 | 11,800 | 7.94 | 7.87 | - |
23/04/69
|
8.90 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 187,800 | 7.90 | 7.91 | - |
22/04/69
|
8.90 | 8.90 unread messages | -0.05 | 8.95 | 8.85 | 60,400 | 7.94 | 7.87 | - |
21/04/69
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.85 | 47,900 | 7.98 | 7.82 | - |
20/04/69
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.90 | 116,100 | 7.98 | 7.82 | - |
17/04/69
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.85 | 71,900 | 7.98 | 7.82 | - |
10/04/69
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.90 | 122,400 | 7.98 | 7.82 | - |
09/04/69
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 37,100 | 8.03 | 7.78 | - |
08/04/69
|
9.00 | 9.00 unread messages | 0.00 | 9.00 | 8.90 | 100,700 | 8.03 | 7.78 | - |
07/04/69
|
9.00 | 9.00 unread messages | -0.30 | 9.00 | 8.90 | 231,900 | 8.03 | 7.78 | - |
03/04/69
|
9.30 | 9.30 unread messages | 0.00 | 9.30 | 9.25 | 123,800 | 8.30 | 7.53 | - |
02/04/69
|
9.25 | 9.30 unread messages | 0.00 | 9.30 | 9.25 | 44,000 | 8.30 | 7.53 | - |
01/04/69
|
9.25 | 9.30 unread messages | +0.10 | 9.30 | 9.20 | 106,100 | 8.30 | 7.53 | - |
31/03/69
|
9.20 | 9.20 unread messages | +0.05 | 9.20 | 9.15 | 93,600 | 8.21 | 7.61 | - |
30/03/69
|
9.05 | 9.15 unread messages | 0.00 | 9.15 | 9.05 | 46,600 | 8.16 | 7.65 | - |
27/03/69
|
9.10 | 9.15 unread messages | +0.05 | 9.15 | 9.10 | 29,800 | 8.16 | 7.65 | - |
26/03/69
|
9.15 | 9.10 unread messages | -0.05 | 9.20 | 9.00 | 234,900 | 8.12 | 7.69 | - |
25/03/69
|
9.10 | 9.15 unread messages | +0.05 | 9.20 | 9.10 | 76,500 | 8.16 | 7.65 | - |
24/03/69
|
9.05 | 9.10 unread messages | 0.00 | 9.15 | 9.05 | 79,700 | 8.12 | 7.69 | - |
23/03/69
|
9.10 | 9.10 unread messages | -0.05 | 9.10 | 9.05 | 302,300 | 8.12 | 7.69 | - |
20/03/69
|
9.10 | 9.15 unread messages | -0.05 | 9.15 | 9.10 | 121,100 | 8.16 | 7.65 | - |
19/03/69
|
9.15 | 9.20 unread messages | +0.05 | 9.20 | 9.15 | 30,800 | 8.21 | 7.61 | - |
18/03/69
|
9.15 | 9.15 unread messages | 0.00 | 9.25 | 9.15 | 38,700 | 8.16 | 7.65 | - |
17/03/69
|
9.10 | 9.15 unread messages | 0.00 | 9.20 | 9.10 | 77,200 | 8.16 | 7.65 | - |
16/03/69
|
9.10 | 9.15 unread messages | 0.00 | 9.15 | 9.10 | 16,700 | 8.16 | 7.65 | - |
13/03/69
|
9.15 | 9.15 unread messages | 0.00 | 9.20 | 9.10 | 64,100 | 8.16 | 7.65 | - |
12/03/69
|
9.15 | 9.15 unread messages | 0.00 | 9.20 | 9.15 | 53,000 | 8.16 | 7.65 | - |
11/03/69
|
9.15 | 9.15 unread messages | 0.00 | 9.15 | 9.10 | 172,400 | 8.16 | 7.65 | - |
10/03/69
|
9.10 | 9.15 unread messages | +0.05 | 9.15 | 9.05 | 238,200 | 8.16 | 7.65 | - |
09/03/69
|
9.20 | 9.10 unread messages | -0.10 | 9.20 | 9.05 | 313,500 | 8.12 | 7.69 | - |
06/03/69
|
9.30 | 9.20 unread messages | +0.05 | 9.30 | 9.15 | 115,200 | 8.21 | 7.61 | - |
05/03/69
|
9.35 | 9.15 unread messages | +0.15 | 9.35 | 9.05 | 165,500 | 8.16 | 7.65 | - |
04/03/69
|
9.20 | 9.00 unread messages | -0.30 | 9.20 | 8.90 | 616,700 | 8.03 | 7.78 | - |
02/03/69
|
9.25 | 9.30 unread messages | -0.10 | 9.35 | 9.25 | 238,600 | 8.30 | 7.53 | - |
27/02/69
|
9.45 | 9.40 unread messages | -0.05 | 9.45 | 9.40 | 61,600 | 8.39 | 7.45 | - |
26/02/69
|
9.40 | 9.45 unread messages | 0.00 | 9.45 | 9.40 | 74,900 | 8.43 | 7.41 | - |
25/02/69
|
9.40 | 9.45 unread messages | +0.10 | 9.45 | 9.40 | 281,100 | 8.43 | 7.41 | - |
24/02/69
|
9.40 | 9.35 unread messages | -0.05 | 9.45 | 9.35 | 113,700 | 8.34 | 7.49 | - |
23/02/69
|
9.40 | 9.40 unread messages | 0.00 | 9.45 | 9.35 | 253,300 | 8.39 | 7.45 | - |
20/02/69
|
9.35 | 9.40 unread messages | +0.05 | 9.40 | 9.30 | 214,900 | 8.39 | 7.45 | - |
19/02/69
|
9.30 | 9.35 unread messages | +0.10 | 9.40 | 9.25 | 360,700 | 8.34 | 7.49 | - |
18/02/69
|
9.20 | 9.25 unread messages | 0.00 | 9.30 | 9.20 | 291,100 | 8.25 | 7.57 | - |
17/02/69
|
9.15 | 9.25 unread messages | 0.00 | 9.25 | 9.15 | 93,400 | 8.25 | 7.57 | - |
16/02/69
|
9.15 | 9.25 unread messages | +0.15 | 9.25 | 9.05 | 382,700 | 8.25 | 7.57 | - |
13/02/69
|
9.15 | 9.10 unread messages | 0.00 | 9.20 | 9.10 | 90,800 | 7.78 | 7.36 | - |
12/02/69
|
9.10 | 9.10 unread messages | 0.00 | 9.15 | 9.05 | 154,600 | 7.78 | 7.36 | - |
11/02/69
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 9.05 | 38,100 | 7.78 | 7.36 | - |
10/02/69
|
9.05 | 9.05 unread messages | -0.05 | 9.10 | 9.05 | 54,400 | 7.74 | 7.40 | - |
09/02/69
|
9.05 | 9.10 unread messages | +0.05 | 9.15 | 9.00 | 186,200 | 7.78 | 7.36 | - |
06/02/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 8.90 | 260,300 | 7.74 | 7.40 | - |
05/02/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 4,800 | 7.74 | 7.40 | - |
04/02/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 162,200 | 7.74 | 7.40 | - |
03/02/69
|
9.00 | 9.05 unread messages | +0.05 | 9.05 | 9.00 | 87,200 | 7.74 | 7.40 | - |
02/02/69
|
9.00 | 9.00 unread messages | -0.05 | 9.05 | 9.00 | 96,200 | 7.69 | 7.44 | - |
30/01/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 161,300 | 7.74 | 7.40 | - |
29/01/69
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 47,400 | 7.74 | 7.40 | - |
28/01/69
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 112,300 | 7.74 | 7.40 | - |
27/01/69
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 107,000 | 7.74 | 7.40 | - |
26/01/69
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 82,800 | 7.74 | 7.40 | - |
23/01/69
|
9.00 | 9.05 unread messages | +0.05 | 9.05 | 9.00 | 110,600 | 7.74 | 7.40 | - |
22/01/69
|
9.10 | 9.00 unread messages | -0.10 | 9.10 | 9.00 | 54,800 | 7.69 | 7.44 | - |
21/01/69
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 9.00 | 184,300 | 7.78 | 7.36 | - |
20/01/69
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 99,000 | 7.74 | 7.40 | - |
19/01/69
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 123,700 | 7.74 | 7.40 | - |
16/01/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 41,900 | 7.74 | 7.40 | - |
15/01/69
|
9.00 | 9.05 unread messages | +0.05 | 9.05 | 9.00 | 55,800 | 7.74 | 7.40 | - |
14/01/69
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.90 | 74,600 | 7.69 | 7.44 | - |
13/01/69
|
9.00 | 9.00 unread messages | -0.05 | 9.05 | 9.00 | 130,100 | 7.69 | 7.44 | - |
12/01/69
|
9.05 | 9.05 unread messages | +0.10 | 9.05 | 9.00 | 61,500 | 7.74 | 7.40 | - |
09/01/69
|
8.90 | 8.95 unread messages | 0.00 | 9.00 | 8.90 | 80,200 | 7.65 | 7.49 | - |
08/01/69
|
8.85 | 8.95 unread messages | 0.00 | 8.95 | 8.80 | 62,700 | 7.65 | 7.49 | - |
07/01/69
|
8.85 | 8.95 unread messages | +0.10 | 8.95 | 8.85 | 65,100 | 7.65 | 7.49 | - |
06/01/69
|
8.85 | 8.85 unread messages | +0.05 | 8.85 | 8.80 | 32,300 | 7.57 | 7.57 | - |
05/01/69
|
8.85 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 57,000 | 7.52 | 7.61 | - |