ราคาหุ้นย้อนหลัง SYMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
4.98 | 5.05 unread messages | +0.09 | 5.05 | 4.94 | 0 | 19.43 | 1.93 | - |
21/05/69
|
4.98 | 4.96 unread messages | 0.00 | 4.98 | 4.86 | 0 | 19.09 | 1.96 | - |
20/05/69
|
4.92 | 4.96 unread messages | +0.34 | 5.05 | 4.80 | 1 | 19.09 | 1.96 | - |
19/05/69
|
4.46 | 4.62 unread messages | +0.18 | 4.62 | 4.46 | 0 | 17.78 | 2.11 | - |
18/05/69
|
4.46 | 4.44 unread messages | -0.02 | 4.52 | 4.40 | 0 | 17.08 | 2.19 | - |
15/05/69
|
4.50 | 4.46 unread messages | -0.04 | 4.50 | 4.46 | 0 | 17.16 | 2.18 | - |
14/05/69
|
4.44 | 4.50 unread messages | +0.06 | 4.50 | 4.44 | 68,400 | 17.32 | 2.16 | - |
13/05/69
|
4.32 | 4.44 unread messages | +0.10 | 4.44 | 4.32 | 52,200 | 17.08 | 2.19 | - |
12/05/69
|
4.52 | 4.34 unread messages | -0.18 | 4.64 | 4.26 | 1,286,700 | 16.70 | 2.24 | - |
11/05/69
|
4.38 | 4.52 unread messages | +0.22 | 4.72 | 4.38 | 1,229,100 | 17.39 | 2.15 | - |
08/05/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.28 | 23,300 | 15.47 | 2.26 | - |
07/05/69
|
4.18 | 4.30 unread messages | +0.14 | 4.38 | 4.18 | 166,100 | 15.47 | 2.26 | - |
06/05/69
|
4.16 | 4.16 unread messages | 0.00 | 4.20 | 4.14 | 75,100 | 14.97 | 2.34 | - |
05/05/69
|
4.16 | 4.16 unread messages | 0.00 | 4.20 | 4.12 | 30,600 | 14.97 | 2.34 | - |
30/04/69
|
4.10 | 4.16 unread messages | +0.08 | 4.20 | 4.08 | 129,900 | 14.97 | 2.34 | - |
29/04/69
|
4.06 | 4.08 unread messages | +0.02 | 4.16 | 4.06 | 192,700 | 14.68 | 2.38 | - |
28/04/69
|
4.00 | 4.06 unread messages | +0.08 | 4.08 | 4.00 | 119,600 | 14.61 | 2.40 | - |
27/04/69
|
4.02 | 3.98 unread messages | -0.04 | 4.02 | 3.96 | 33,700 | 14.32 | 2.44 | - |
24/04/69
|
3.90 | 4.02 unread messages | +0.12 | 4.02 | 3.80 | 79,600 | 14.47 | 2.42 | - |
23/04/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.86 | 107,300 | 14.03 | 2.49 | - |
22/04/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.88 | 27,500 | 14.03 | 2.49 | - |
21/04/69
|
3.92 | 3.90 unread messages | +0.02 | 3.92 | 3.88 | 41,600 | 14.03 | 2.49 | - |
20/04/69
|
3.78 | 3.88 unread messages | 0.00 | 3.90 | 3.78 | 36,800 | 13.96 | 2.51 | - |
17/04/69
|
3.92 | 3.88 unread messages | -0.02 | 3.92 | 3.88 | 15,600 | 13.96 | 2.51 | - |
10/04/69
|
3.90 | 3.88 unread messages | -0.02 | 3.94 | 3.88 | 93,400 | 13.96 | 2.51 | - |
09/04/69
|
3.98 | 3.90 unread messages | -0.08 | 3.98 | 3.90 | 46,500 | 14.03 | 2.49 | - |
08/04/69
|
3.88 | 3.98 unread messages | +0.12 | 4.00 | 3.88 | 99,500 | 14.32 | 2.44 | - |
07/04/69
|
3.80 | 3.86 unread messages | 0.00 | 3.86 | 3.80 | 34,200 | 13.89 | 2.52 | - |
03/04/69
|
3.96 | 3.86 unread messages | -0.04 | 3.96 | 3.86 | 55,300 | 13.89 | 2.52 | - |
02/04/69
|
3.88 | 3.90 unread messages | +0.12 | 3.90 | 3.74 | 80,900 | 14.03 | 2.49 | - |
01/04/69
|
3.62 | 3.78 unread messages | +0.16 | 3.78 | 3.62 | 73,300 | 13.60 | 2.57 | - |
31/03/69
|
3.62 | 3.62 unread messages | +0.02 | 3.64 | 3.62 | 1,400 | 13.03 | 2.69 | - |
30/03/69
|
3.58 | 3.60 unread messages | -0.02 | 3.62 | 3.58 | 12,700 | 12.95 | 2.70 | - |
27/03/69
|
3.58 | 3.62 unread messages | +0.06 | 3.64 | 3.56 | 445,400 | 13.03 | 2.69 | - |
26/03/69
|
3.58 | 3.56 unread messages | -0.02 | 3.58 | 3.56 | 4,000 | 12.81 | 2.73 | - |
25/03/69
|
3.56 | 3.58 unread messages | +0.02 | 3.58 | 3.56 | 21,500 | 12.88 | 2.72 | - |
24/03/69
|
3.58 | 3.56 unread messages | 0.00 | 3.58 | 3.56 | 37,000 | 12.81 | 2.73 | - |
23/03/69
|
3.60 | 3.56 unread messages | -0.08 | 3.62 | 3.56 | 44,100 | 12.81 | 2.73 | - |
20/03/69
|
3.60 | 3.64 unread messages | +0.04 | 3.64 | 3.60 | 15,300 | 13.10 | 2.67 | - |
19/03/69
|
3.64 | 3.60 unread messages | -0.04 | 3.64 | 3.60 | 23,100 | 12.95 | 2.70 | - |
18/03/69
|
3.62 | 3.64 unread messages | 0.00 | 3.70 | 3.62 | 24,200 | 13.10 | 2.67 | - |
17/03/69
|
3.60 | 3.64 unread messages | +0.04 | 3.64 | 3.60 | 18,100 | 13.10 | 2.67 | - |
16/03/69
|
3.62 | 3.60 unread messages | -0.04 | 3.64 | 3.60 | 48,800 | 13.10 | 2.67 | - |
13/03/69
|
3.70 | 3.64 unread messages | -0.12 | 3.70 | 3.62 | 119,100 | 13.10 | 2.67 | - |
12/03/69
|
3.68 | 3.76 unread messages | +0.08 | 4.04 | 3.66 | 543,900 | 13.53 | 2.59 | - |
11/03/69
|
3.64 | 3.68 unread messages | 0.00 | 3.68 | 3.64 | 61,100 | 13.24 | 2.64 | - |
10/03/69
|
3.68 | 3.68 unread messages | +0.10 | 3.70 | 3.62 | 119,200 | 13.24 | 2.64 | - |
09/03/69
|
3.60 | 3.58 unread messages | -0.06 | 3.60 | 3.54 | 63,800 | 12.88 | 2.72 | - |
06/03/69
|
3.60 | 3.64 unread messages | +0.02 | 3.64 | 3.56 | 121,700 | 13.10 | 2.67 | - |
05/03/69
|
3.60 | 3.62 unread messages | 0.00 | 3.68 | 3.60 | 89,400 | 13.03 | 2.69 | - |
04/03/69
|
3.70 | 3.62 unread messages | -0.22 | 3.70 | 3.54 | 274,300 | 13.03 | 2.69 | - |
02/03/69
|
4.00 | 3.84 unread messages | -0.34 | 4.04 | 3.84 | 587,300 | 13.82 | 2.53 | - |
27/02/69
|
4.20 | 4.18 unread messages | -0.02 | 4.22 | 4.12 | 113,100 | 10.88 | 3.80 | - |
26/02/69
|
4.18 | 4.20 unread messages | 0.00 | 4.20 | 4.14 | 39,400 | 10.93 | 3.78 | - |
25/02/69
|
4.14 | 4.20 unread messages | 0.00 | 4.22 | 4.14 | 88,100 | 10.93 | 3.78 | - |
24/02/69
|
4.16 | 4.20 unread messages | +0.02 | 4.22 | 4.16 | 49,600 | 10.93 | 3.78 | - |
23/02/69
|
4.06 | 4.18 unread messages | +0.10 | 4.26 | 4.06 | 284,700 | 10.88 | 3.80 | - |
20/02/69
|
4.18 | 4.08 unread messages | -0.14 | 4.18 | 4.08 | 255,000 | 10.62 | 3.89 | - |
19/02/69
|
4.14 | 4.22 unread messages | +0.08 | 4.24 | 4.14 | 222,100 | 10.99 | 3.77 | - |
18/02/69
|
4.12 | 4.14 unread messages | +0.08 | 4.16 | 4.08 | 314,500 | 10.78 | 3.84 | - |
17/02/69
|
3.94 | 4.06 unread messages | +0.10 | 4.06 | 3.92 | 150,200 | 10.57 | 3.91 | - |
16/02/69
|
3.90 | 3.96 unread messages | +0.06 | 4.00 | 3.90 | 61,800 | 10.31 | 4.01 | - |
13/02/69
|
3.92 | 3.90 unread messages | 0.00 | 3.98 | 3.84 | 200,300 | 10.15 | 4.07 | - |
12/02/69
|
3.78 | 3.90 unread messages | +0.12 | 3.94 | 3.78 | 320,700 | 10.15 | 4.07 | - |
11/02/69
|
3.72 | 3.78 unread messages | +0.08 | 3.78 | 3.70 | 240,000 | 9.84 | 4.20 | - |
10/02/69
|
3.64 | 3.70 unread messages | +0.10 | 3.70 | 3.64 | 35,200 | 9.63 | 4.29 | - |
09/02/69
|
3.70 | 3.60 unread messages | -0.06 | 3.70 | 3.56 | 115,300 | 9.37 | 4.41 | - |
06/02/69
|
3.70 | 3.66 unread messages | -0.02 | 3.70 | 3.66 | 1,200 | 9.53 | 4.34 | - |
05/02/69
|
3.70 | 3.68 unread messages | -0.02 | 3.70 | 3.58 | 24,600 | 9.58 | 4.32 | - |
04/02/69
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.66 | 14,800 | 9.63 | 4.29 | - |
03/02/69
|
3.72 | 3.72 unread messages | +0.08 | 3.72 | 3.72 | 200 | 9.68 | 4.27 | - |
02/02/69
|
3.68 | 3.64 unread messages | +0.10 | 3.72 | 3.62 | 48,200 | 9.48 | 4.37 | - |
30/01/69
|
3.56 | 3.54 unread messages | -0.02 | 3.56 | 3.54 | 7,400 | 9.22 | 4.49 | - |
29/01/69
|
3.66 | 3.56 unread messages | -0.06 | 3.66 | 3.56 | 22,800 | 9.27 | 4.46 | - |
28/01/69
|
3.54 | 3.62 unread messages | +0.10 | 3.64 | 3.54 | 104,100 | 9.42 | 4.39 | - |
27/01/69
|
3.50 | 3.52 unread messages | +0.02 | 3.56 | 3.50 | 19,500 | 9.16 | 4.51 | - |
26/01/69
|
3.46 | 3.50 unread messages | +0.04 | 3.54 | 3.46 | 17,500 | 9.11 | 4.54 | - |
23/01/69
|
3.42 | 3.46 unread messages | -0.02 | 3.56 | 3.42 | 24,100 | 9.01 | 4.59 | - |
22/01/69
|
3.54 | 3.48 unread messages | -0.02 | 3.56 | 3.48 | 101,000 | 9.06 | 4.57 | - |
21/01/69
|
3.46 | 3.50 unread messages | +0.04 | 3.50 | 3.46 | 20,600 | 9.11 | 4.54 | - |
20/01/69
|
3.34 | 3.46 unread messages | +0.12 | 3.50 | 3.34 | 41,400 | 9.01 | 4.59 | - |
19/01/69
|
3.32 | 3.34 unread messages | +0.02 | 3.38 | 3.32 | 9,500 | 8.69 | 4.76 | - |
16/01/69
|
3.30 | 3.32 unread messages | -0.02 | 3.34 | 3.28 | 13,700 | 8.64 | 4.79 | - |
15/01/69
|
3.26 | 3.34 unread messages | +0.06 | 3.38 | 3.26 | 8,700 | 8.69 | 4.76 | - |
14/01/69
|
3.26 | 3.28 unread messages | -0.04 | 3.30 | 3.00 | 44,600 | 8.54 | 4.84 | - |
13/01/69
|
3.32 | 3.32 unread messages | +0.02 | 3.32 | 3.22 | 34,900 | 8.64 | 4.79 | - |
12/01/69
|
3.44 | 3.30 unread messages | -0.14 | 3.44 | 3.10 | 37,800 | 8.59 | 4.82 | - |
09/01/69
|
3.48 | 3.44 unread messages | -0.04 | 3.52 | 3.40 | 36,700 | 8.96 | 4.62 | - |
08/01/69
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.48 | 43,100 | 9.06 | 4.57 | - |
07/01/69
|
3.50 | 3.50 unread messages | 0.00 | 3.56 | 3.48 | 72,000 | 9.11 | 4.54 | - |
06/01/69
|
3.56 | 3.50 unread messages | -0.06 | 3.60 | 3.48 | 99,200 | 9.11 | 4.54 | - |
05/01/69
|
3.56 | 3.56 unread messages | -0.04 | 3.58 | 3.52 | 29,200 | 9.27 | 4.46 | - |