ราคาหุ้นย้อนหลัง SMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |