ราคาหุ้นย้อนหลัง SMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
2.18 | 2.14 unread messages | -0.10 | 2.30 | 2.08 | 9,942,200 | -100.00 | 1.40 | - |
07/05/69
|
2.26 | 2.24 unread messages | -0.04 | 2.36 | 2.24 | 9,249,800 | -100.00 | 1.34 | - |
06/05/69
|
2.12 | 2.28 unread messages | +0.18 | 2.52 | 2.12 | 43,880,400 | -100.00 | 1.32 | - |
05/05/69
|
2.10 | 2.10 unread messages | +0.06 | 2.18 | 2.00 | 18,618,600 | -100.00 | 1.43 | - |
30/04/69
|
2.18 | 2.04 unread messages | -0.14 | 2.34 | 1.99 | 26,736,200 | -100.00 | 1.47 | - |
29/04/69
|
1.88 | 2.18 unread messages | +0.28 | 2.18 | 1.85 | 27,750,300 | -100.00 | 1.38 | - |
28/04/69
|
2.14 | 1.90 unread messages | -0.10 | 2.28 | 1.88 | 52,517,800 | -100.00 | 1.58 | - |
27/04/69
|
1.59 | 2.00 unread messages | +0.45 | 2.00 | 1.59 | 45,011,100 | -100.00 | 1.50 | - |
24/04/69
|
1.56 | 1.55 unread messages | +0.01 | 1.59 | 1.51 | 9,671,700 | -100.00 | 1.94 | - |
23/04/69
|
1.60 | 1.54 unread messages | -0.06 | 1.63 | 1.49 | 23,866,100 | -100.00 | 1.95 | - |
22/04/69
|
1.41 | 1.60 unread messages | +0.18 | 1.61 | 1.41 | 34,046,600 | -100.00 | 1.88 | - |
21/04/69
|
1.39 | 1.42 unread messages | +0.04 | 1.45 | 1.38 | 2,750,600 | -100.00 | 2.11 | - |
20/04/69
|
1.44 | 1.38 unread messages | -0.06 | 1.44 | 1.37 | 2,367,900 | -100.00 | 2.17 | - |
17/04/69
|
1.46 | 1.44 unread messages | -0.04 | 1.49 | 1.43 | 3,666,500 | -100.00 | 2.08 | - |
10/04/69
|
1.39 | 1.43 unread messages | +0.06 | 1.51 | 1.39 | 23,994,900 | -100.00 | 2.10 | - |
09/04/69
|
1.32 | 1.37 unread messages | +0.05 | 1.38 | 1.30 | 3,431,500 | -100.00 | 2.19 | - |
08/04/69
|
1.33 | 1.32 unread messages | 0.00 | 1.33 | 1.30 | 135,500 | -100.00 | 2.27 | - |
07/04/69
|
1.30 | 1.32 unread messages | +0.03 | 1.32 | 1.30 | 190,700 | -100.00 | 2.27 | - |
03/04/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 125,800 | -100.00 | 2.33 | - |
02/04/69
|
1.29 | 1.29 unread messages | 0.00 | 1.31 | 1.28 | 212,300 | -100.00 | 2.33 | - |
01/04/69
|
1.33 | 1.29 unread messages | -0.03 | 1.34 | 1.29 | 356,900 | -100.00 | 2.33 | - |
31/03/69
|
1.35 | 1.32 unread messages | -0.01 | 1.35 | 1.30 | 442,900 | -100.00 | 2.27 | - |
30/03/69
|
1.36 | 1.33 unread messages | 0.00 | 1.36 | 1.31 | 205,300 | -100.00 | 2.26 | - |
27/03/69
|
1.32 | 1.33 unread messages | +0.01 | 1.34 | 1.30 | 312,000 | -100.00 | 2.26 | - |
26/03/69
|
1.35 | 1.32 unread messages | 0.00 | 1.35 | 1.31 | 326,400 | -100.00 | 2.27 | - |
25/03/69
|
1.27 | 1.32 unread messages | +0.05 | 1.37 | 1.25 | 1,308,500 | -100.00 | 2.27 | - |
24/03/69
|
1.28 | 1.27 unread messages | 0.00 | 1.31 | 1.24 | 702,000 | -100.00 | 2.36 | - |
23/03/69
|
1.35 | 1.27 unread messages | -0.07 | 1.35 | 1.27 | 615,700 | -100.00 | 2.36 | - |
20/03/69
|
1.32 | 1.34 unread messages | +0.02 | 1.35 | 1.32 | 299,600 | -100.00 | 2.24 | - |
19/03/69
|
1.34 | 1.32 unread messages | -0.02 | 1.34 | 1.31 | 402,700 | -100.00 | 2.27 | - |
18/03/69
|
1.36 | 1.34 unread messages | -0.02 | 1.39 | 1.34 | 935,600 | -100.00 | 2.24 | - |
17/03/69
|
1.34 | 1.36 unread messages | +0.03 | 1.42 | 1.34 | 3,211,600 | -100.00 | 2.21 | - |
16/03/69
|
1.33 | 1.33 unread messages | 0.00 | 1.34 | 1.32 | 432,800 | -100.00 | 2.26 | - |
13/03/69
|
1.35 | 1.33 unread messages | -0.02 | 1.35 | 1.32 | 140,000 | -100.00 | 2.26 | - |
12/03/69
|
1.32 | 1.35 unread messages | 0.00 | 1.36 | 1.28 | 474,000 | -100.00 | 2.22 | - |
11/03/69
|
1.29 | 1.35 unread messages | +0.06 | 1.43 | 1.29 | 4,325,000 | -100.00 | 2.22 | - |
10/03/69
|
1.25 | 1.29 unread messages | +0.02 | 1.30 | 1.25 | 393,700 | -100.00 | 2.33 | - |
09/03/69
|
1.23 | 1.27 unread messages | +0.01 | 1.27 | 1.19 | 316,900 | -100.00 | 2.36 | - |
06/03/69
|
1.18 | 1.26 unread messages | +0.09 | 1.26 | 1.16 | 567,300 | -100.00 | 2.36 | - |
05/03/69
|
1.15 | 1.17 unread messages | +0.05 | 1.19 | 1.15 | 677,300 | -100.00 | 2.54 | - |
04/03/69
|
1.11 | 1.12 unread messages | -0.09 | 1.15 | 1.09 | 1,430,300 | -100.00 | 2.68 | - |
02/03/69
|
1.30 | 1.21 unread messages | -0.14 | 1.31 | 1.20 | 2,263,100 | -100.00 | 2.48 | - |
27/02/69
|
1.34 | 1.35 unread messages | -0.03 | 1.37 | 1.34 | 678,000 | -100.00 | 2.22 | - |
26/02/69
|
1.37 | 1.38 unread messages | +0.01 | 1.39 | 1.35 | 583,000 | -100.00 | 2.92 | - |
25/02/69
|
1.33 | 1.37 unread messages | +0.04 | 1.41 | 1.33 | 2,428,000 | -100.00 | 2.94 | - |
24/02/69
|
1.30 | 1.33 unread messages | +0.02 | 1.35 | 1.30 | 530,400 | -100.00 | 3.03 | - |
23/02/69
|
1.34 | 1.31 unread messages | -0.02 | 1.39 | 1.30 | 928,200 | -100.00 | 3.08 | - |
20/02/69
|
1.38 | 1.33 unread messages | -0.03 | 1.38 | 1.32 | 1,470,500 | -100.00 | 3.03 | - |
19/02/69
|
1.32 | 1.36 unread messages | +0.07 | 1.43 | 1.29 | 4,194,400 | -100.00 | 2.97 | - |
18/02/69
|
1.21 | 1.29 unread messages | +0.08 | 1.29 | 1.20 | 802,900 | -100.00 | 3.13 | - |
17/02/69
|
1.20 | 1.21 unread messages | +0.01 | 1.22 | 1.20 | 187,300 | -100.00 | 3.33 | - |
16/02/69
|
1.23 | 1.20 unread messages | -0.03 | 1.24 | 1.20 | 365,900 | -100.00 | 3.36 | - |
13/02/69
|
1.23 | 1.23 unread messages | 0.00 | 1.24 | 1.20 | 387,900 | -100.00 | 3.28 | - |
12/02/69
|
1.21 | 1.23 unread messages | +0.02 | 1.24 | 1.21 | 424,800 | -100.00 | 3.28 | - |
11/02/69
|
1.24 | 1.21 unread messages | -0.02 | 1.24 | 1.21 | 118,400 | -100.00 | 3.33 | - |
10/02/69
|
1.21 | 1.23 unread messages | +0.02 | 1.23 | 1.20 | 179,400 | -100.00 | 3.28 | - |
09/02/69
|
1.20 | 1.21 unread messages | +0.02 | 1.22 | 1.18 | 319,600 | -100.00 | 3.33 | - |
06/02/69
|
1.18 | 1.19 unread messages | -0.01 | 1.21 | 1.18 | 46,600 | -100.00 | 3.39 | - |
05/02/69
|
1.18 | 1.20 unread messages | +0.02 | 1.20 | 1.18 | 53,200 | -100.00 | 3.36 | - |
04/02/69
|
1.19 | 1.18 unread messages | -0.01 | 1.19 | 1.18 | 93,800 | -100.00 | 3.42 | - |
03/02/69
|
1.18 | 1.19 unread messages | +0.01 | 1.21 | 1.18 | 108,000 | -100.00 | 3.39 | - |
02/02/69
|
1.19 | 1.18 unread messages | -0.01 | 1.20 | 1.18 | 49,600 | -100.00 | 3.42 | - |
30/01/69
|
1.20 | 1.19 unread messages | -0.01 | 1.22 | 1.19 | 41,800 | -100.00 | 3.39 | - |
29/01/69
|
1.22 | 1.20 unread messages | +0.02 | 1.22 | 1.18 | 48,200 | -100.00 | 3.36 | - |
28/01/69
|
1.22 | 1.18 unread messages | -0.04 | 1.24 | 1.18 | 240,800 | -100.00 | 3.42 | - |
27/01/69
|
1.23 | 1.22 unread messages | 0.00 | 1.24 | 1.22 | 190,600 | -100.00 | 3.31 | - |
26/01/69
|
1.23 | 1.22 unread messages | -0.01 | 1.26 | 1.22 | 85,700 | -100.00 | 3.31 | - |
23/01/69
|
1.24 | 1.23 unread messages | 0.00 | 1.27 | 1.23 | 454,100 | -100.00 | 3.28 | - |
22/01/69
|
1.25 | 1.23 unread messages | -0.04 | 1.27 | 1.23 | 327,800 | -100.00 | 3.28 | - |
21/01/69
|
1.24 | 1.27 unread messages | +0.03 | 1.28 | 1.22 | 521,100 | -100.00 | 3.18 | - |
20/01/69
|
1.26 | 1.24 unread messages | +0.03 | 1.26 | 1.22 | 642,000 | -100.00 | 3.25 | - |
19/01/69
|
1.15 | 1.21 unread messages | +0.05 | 1.23 | 1.15 | 1,064,700 | -100.00 | 3.33 | - |
16/01/69
|
1.15 | 1.16 unread messages | +0.01 | 1.20 | 1.15 | 308,800 | -100.00 | 3.48 | - |
15/01/69
|
1.08 | 1.15 unread messages | +0.05 | 1.18 | 1.07 | 582,500 | -100.00 | 3.51 | - |
14/01/69
|
1.08 | 1.10 unread messages | +0.03 | 1.10 | 1.08 | 163,100 | -100.00 | 3.67 | - |
13/01/69
|
1.08 | 1.07 unread messages | 0.00 | 1.10 | 1.07 | 225,000 | -100.00 | 3.77 | - |
12/01/69
|
1.09 | 1.07 unread messages | -0.03 | 1.10 | 1.07 | 125,400 | -100.00 | 3.77 | - |
09/01/69
|
1.08 | 1.10 unread messages | +0.02 | 1.10 | 1.06 | 346,400 | -100.00 | 3.67 | - |
08/01/69
|
1.09 | 1.08 unread messages | 0.00 | 1.10 | 1.07 | 142,900 | -100.00 | 3.74 | - |
07/01/69
|
1.07 | 1.08 unread messages | +0.02 | 1.10 | 1.06 | 539,600 | -100.00 | 3.74 | - |
06/01/69
|
1.08 | 1.06 unread messages | -0.02 | 1.08 | 1.06 | 263,800 | -100.00 | 3.81 | - |
05/01/69
|
1.08 | 1.08 unread messages | +0.01 | 1.09 | 1.07 | 80,300 | -100.00 | 3.74 | - |