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