SIMAT 3 ( 0.02 0.70% )

Status : อัพเดท 27 พฤษภาคม 2559 17.00 น.

คะแนนปันผล
50

ราคาหุ้น “ SIMAT “ ย้อนหลัง

แสดง ราคาหุ้น “ SIMAT “ ย้อนหลัง
บริษัท ไซแมท เทคโนโลยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20162.842.902.842.88 0.02 0.70959,5462,751
25-05-20162.862.882.842.86 0.00 0.00219,450627
24-05-20162.822.922.822.86 0.04 1.42561,5701,606
23-05-20162.782.842.762.82 -0.02 -0.70330,750926
19-05-20162.822.862.822.84 -0.02 -0.70324,485920
18-05-20162.922.942.842.86 -0.08 -2.721,074,2003,093
17-05-20162.982.982.822.94 -0.06 -2.00902,0922,641
16-05-20163.003.063.003.00 0.00 0.00513,5001,551
13-05-20163.063.062.983.00 -0.02 -0.66739,6522,239
12-05-20163.103.123.003.02 -0.06 -1.951,415,7364,336
11-05-20162.983.102.983.08 0.12 4.052,142,3226,550
10-05-20163.023.062.962.96 -0.04 -1.33906,3252,721
09-05-20162.983.102.983.00 0.02 0.672,123,7006,434
04-05-20162.883.362.882.98 0.12 4.2013,714,83242,621
03-05-20163.243.242.862.86 -0.36 -11.183,126,6729,416
29-04-20163.283.283.183.22 -0.06 -1.83366,1001,179
28-04-20163.263.343.203.28 -0.02 -0.61661,5002,157
27-04-20163.363.423.303.30 -0.08 -2.37316,2001,056
26-04-20163.403.423.383.38 0.00 0.00200,300681
25-04-20163.403.423.383.38 -0.02 -0.59198,800677
22-04-20163.423.423.403.40 -0.06 -1.7397,100330
21-04-20163.463.503.403.46 0.00 0.00227,000781
20-04-20163.603.603.463.46 -0.14 -3.891,566,2835,464
19-04-20163.543.603.463.60 0.06 1.69327,7001,157
18-04-20163.443.643.443.54 0.14 4.121,916,4026,802
12-04-20163.223.423.203.40 0.18 5.59891,2002,992
11-04-20163.203.243.183.22 0.00 0.00255,500819
08-04-20163.283.283.203.22 -0.06 -1.83167,800540
07-04-20163.283.303.283.28 -0.06 -1.80147,970486
05-04-20163.343.363.303.34 0.00 0.00185,800618
04-04-20163.343.403.323.34 0.00 0.00172,851580
01-04-20163.363.383.343.34 0.00 0.0098,600331
31-03-20163.423.443.343.34 -0.06 -1.76120,800409
30-03-20163.363.483.363.40 -0.04 -1.16269,500921
29-03-20163.383.443.383.44 0.04 1.18117,000397
28-03-20163.483.483.403.40 -0.06 -1.73504,7001,725
25-03-20163.463.463.443.46 0.00 0.0086,900299
24-03-20163.463.483.443.46 0.00 0.0066,032228
23-03-20163.603.603.463.46 -0.04 -1.14147,300519
22-03-20163.603.703.503.50 -0.18 -4.89335,0001,188
21-03-20163.843.863.503.68 -0.12 -3.16134,800508
18-03-20163.764.003.763.80 0.04 1.06107,100411
17-03-20163.803.843.763.76 -0.08 -2.0839,000149
16-03-20163.823.923.823.84 -0.06 -1.5424,40093
15-03-20163.903.903.903.90 -0.02 -0.512,1008
14-03-20163.923.943.883.92 -0.06 -1.5176,810301
11-03-20163.984.023.903.98 0.06 1.53147,600587
10-03-20163.843.923.743.92 0.10 2.62196,920765
09-03-20163.823.823.743.82 0.12 3.24171,610651
08-03-20163.423.823.423.70 0.24 6.94466,2011,715
07-03-20163.423.463.423.46 0.06 1.76122,500421
04-03-20163.403.403.383.40 0.02 0.59234,501793
03-03-20163.383.383.363.38 0.00 0.00152,372515
02-03-20163.363.403.343.38 0.02 0.60281,110949
01-03-20163.343.383.343.36 0.02 0.60307,3001,033
29-02-20163.363.363.323.34 0.04 1.2154,400181
26-02-20163.323.343.303.30 -0.02 -0.6088,600295
25-02-20163.363.363.323.32 -0.02 -0.60245,432816
24-02-20163.303.363.303.34 0.02 0.60288,700962
23-02-20163.303.323.263.32 0.08 2.4718,40061
19-02-20163.223.303.223.24 0.00 0.00133,700440
18-02-20163.243.323.223.24 0.02 0.62141,300465
17-02-20163.223.243.203.22 -0.08 -2.4243,400140
16-02-20163.263.323.223.30 0.04 1.23157,500519
15-02-20163.183.263.183.26 0.08 2.5283,400271
12-02-20163.203.223.183.18 0.02 0.6396,100306
11-02-20163.243.423.163.16 -0.04 -1.251,124,7003,730
10-02-20163.163.363.163.20 0.04 1.271,572,7315,146
09-02-20163.303.303.143.16 -0.16 -4.82301,600961
08-02-20163.343.343.283.32 -0.02 -0.6082,400272
05-02-20163.383.383.303.34 -0.02 -0.6061,800205
04-02-20163.223.383.223.36 0.14 4.3560,839202
03-02-20163.223.243.203.22 0.04 1.26254,800823
02-02-20163.403.403.183.18 -0.02 -0.62305,000985
01-02-20163.463.463.203.20 -0.24 -6.98110,500368
29-01-20163.483.503.423.44 -0.04 -1.1590,000311
28-01-20163.503.563.423.48 -0.02 -0.5771,358248
27-01-20163.623.623.503.50 -0.10 -2.78146,700518
26-01-20163.603.643.563.60 0.02 0.5638,500138
25-01-20163.703.703.583.58 -0.06 -1.6538,000138
22-01-20163.603.683.603.64 0.04 1.1119,90072
21-01-20163.543.663.543.60 -0.08 -2.17138,356497
20-01-20163.663.702.623.68 -0.06 -1.60143,000516
19-01-20163.743.763.723.74 0.02 0.5431,602118
18-01-20163.723.723.703.72 -0.04 -1.0649,700184
15-01-20163.723.803.723.76 0.04 1.0831,200117
14-01-20163.703.743.703.72 -0.04 -1.0642,800160
13-01-20163.723.843.683.76 0.08 2.17110,800415
12-01-20163.703.703.643.68 -0.02 -0.54107,300396
11-01-20163.743.763.623.70 -0.06 -1.6088,700331
08-01-20163.763.783.663.76 -0.02 -0.53105,802394
07-01-20163.763.803.763.78 0.00 0.00100,900381
06-01-20163.743.803.683.78 0.00 0.0084,100313
05-01-20163.783.803.723.78 0.00 0.0079,054298
04-01-20163.783.783.703.78 -0.08 -2.0775,142279
30-12-20153.863.863.803.86 0.00 0.0054,800209
29-12-20153.903.903.803.86 -0.02 -0.5258,501223
28-12-20153.843.883.803.88 -0.02 -0.5133,700128
25-12-20153.903.903.803.90 0.00 0.00168,500644
24-12-20153.803.923.723.90 0.10 2.63164,915633
23-12-20153.743.803.743.80 0.04 1.0659,400225
22-12-20153.723.823.723.76 -0.04 -1.05155,000582
21-12-20153.783.863.723.80 -0.04 -1.04586,1002,238
18-12-20153.843.883.843.84 -0.06 -1.5495,900369
17-12-20153.863.923.843.90 0.06 1.56149,511576
15-12-20153.943.963.863.90 -0.04 -1.02355,9001,390
14-12-20154.084.083.903.94 -0.14 -3.4390,900358
11-12-20153.824.083.804.08 0.28 7.37451,5101,799
09-12-20153.963.963.723.80 -0.10 -2.56748,8002,886
08-12-20153.983.983.883.90 -0.08 -2.01405,9001,590
03-12-20153.904.043.903.98 0.08 2.05860,6003,406
02-12-20154.424.423.883.90 -0.54 -12.165,471,79122,391
01-12-20154.504.544.384.44 -0.10 -2.20589,3022,616
30-11-20154.604.604.544.54 -0.06 -1.30196,800898
27-11-20154.544.604.484.60 -0.02 -0.43452,2362,055
26-11-20154.644.664.604.62 -0.02 -0.4398,500455
25-11-20154.704.704.604.64 -0.06 -1.28420,9001,955
24-11-20154.664.724.624.70 0.06 1.29284,4001,332
23-11-20154.624.764.444.64 0.02 0.431,957,7918,963
20-11-20154.764.764.624.62 -0.08 -1.70879,0004,104
19-11-20154.824.864.664.70 -0.10 -2.081,216,2005,761
18-11-20154.864.864.804.80 -0.08 -1.64570,1012,756
17-11-20154.944.964.864.88 -0.06 -1.21558,2162,725
16-11-20154.944.944.944.94 -0.02 -0.40125,554620
13-11-20154.904.984.904.96 0.04 0.81206,4001,021
11-11-20155.005.004.944.96 0.00 0.00138,351687
10-11-20154.985.054.964.96 -0.02 -0.40161,103801
09-11-20155.005.104.984.98 0.02 0.40601,1003,022
06-11-20154.964.984.964.96 0.02 0.40217,6021,082
05-11-20154.944.964.904.94 0.00 0.00401,8001,984
04-11-20154.964.984.944.94 -0.02 -0.40622,5003,086
03-11-20155.055.054.964.96 -0.04 -0.80605,4003,018
02-11-20154.985.004.965.00 0.04 0.81401,1001,997
30-10-20154.965.004.964.96 0.00 0.00464,2002,309
29-10-20155.155.204.904.96 -0.14 -2.752,470,90112,404
28-10-20155.005.305.005.10 0.10 2.005,955,30130,911
27-10-20155.155.154.965.00 -0.05 -0.991,451,6107,282
26-10-20155.155.155.055.05 -0.05 -0.98204,6601,044
22-10-20155.205.205.105.10 -0.10 -1.92236,5001,217
21-10-20155.105.205.105.20 0.10 1.96387,5001,981
20-10-20155.355.405.105.10 -0.20 -3.77474,1002,491
19-10-20155.255.505.205.30 0.10 1.921,079,3915,745
16-10-20155.155.205.105.20 0.05 0.97309,4001,594
15-10-20155.005.205.005.15 0.15 3.00341,3021,751
14-10-20155.105.105.005.00 -0.05 -0.99177,800897
13-10-20155.055.055.005.05 0.05 1.0087,200440
12-10-20155.005.105.005.00 0.00 0.00371,4011,865
09-10-20155.105.105.005.00 -0.05 -0.99279,3011,405
08-10-20155.005.104.985.05 0.05 1.00404,3002,029
07-10-20155.005.055.005.00 -0.05 -0.99493,7102,478
06-10-20155.105.155.055.05 0.00 0.00102,210517
05-10-20155.055.155.005.05 0.00 0.00212,9001,075
02-10-20155.105.155.005.05 0.00 0.00256,5001,293
01-10-20155.055.105.005.05 0.00 0.00321,5001,620
30-09-20155.055.205.055.05 0.00 0.00445,9002,277
29-09-20155.155.155.055.05 -0.15 -2.88423,8002,152
28-09-20155.255.255.155.20 0.00 0.00177,700925
25-09-20155.255.255.155.20 0.00 0.00131,800683
24-09-20155.205.255.155.20 0.00 0.00204,2651,066
23-09-20155.255.255.105.20 0.00 0.00208,9001,081
22-09-20155.305.305.205.20 -0.10 -1.89216,9601,135
21-09-20155.255.305.205.30 0.05 0.95130,600684
18-09-20155.255.255.155.25 0.00 0.00265,0401,380
17-09-20155.155.255.155.25 0.10 1.94262,0001,361
16-09-20155.155.205.055.15 0.05 0.98217,9001,113
15-09-20155.305.305.105.10 -0.20 -3.77569,2012,937
14-09-20155.355.355.205.30 -0.05 -0.93677,8003,543
11-09-20155.605.655.355.35 -0.15 -2.73777,5504,307
10-09-20155.555.555.405.50 0.05 0.92753,4354,142
09-09-20155.305.505.305.45 0.15 2.831,489,1518,098
07-09-20155.105.504.985.25 0.15 2.943,803,92120,077
04-09-20154.885.154.825.10 0.22 4.511,449,1507,255
03-09-20154.884.984.884.88 0.02 0.41213,2631,046
02-09-20154.884.924.784.86 0.02 0.41241,5391,167
01-09-20154.904.904.764.84 -0.04 -0.82283,0011,355
28-08-20154.864.864.744.74 -0.04 -0.84137,500654
27-08-20154.564.784.564.78 0.24 5.29436,4662,043
26-08-20154.504.624.504.54 0.04 0.89306,3001,402
25-08-20154.604.724.384.50 -0.20 -4.26912,2824,135
24-08-20154.744.864.624.70 -0.20 -4.08966,8324,577
21-08-20154.985.004.884.90 -0.02 -0.41613,6003,029

แสดง ราคาหุ้น “ SIMAT “ ย้อนหลัง บริษัท ไซแมท เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3