ราคาหุ้น “ SIMAT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-05-20155.405.405.105.25 -0.15 -2.781,063,3385,559
22-05-20155.555.555.405.40 -0.20 -3.57556,5403,040
21-05-20155.705.705.555.60 0.00 0.00974,8615,461
20-05-20155.505.755.505.60 0.15 2.753,074,27817,294
19-05-20155.305.455.205.45 0.20 3.81760,9464,027
18-05-20155.355.505.205.25 -0.10 -1.87626,5323,311
15-05-20155.005.354.985.35 0.30 5.941,207,9016,306
14-05-20155.055.054.945.05 0.07 1.41518,6002,580
13-05-20154.905.054.904.98 0.02 0.40759,9003,781
12-05-20155.205.204.704.96 -0.29 -5.524,607,40022,375
11-05-20155.205.505.205.25 -0.10 -1.87898,1004,765
08-05-20155.505.705.255.35 -0.60 -10.082,283,30012,328
07-05-20155.906.205.705.95 -0.05 -0.833,082,20017,966
06-05-20156.106.305.906.00 -0.25 -4.002,413,40014,595
30-04-20156.306.406.256.25 -0.20 -3.101,384,1668,708
29-04-20156.556.606.056.45 -0.35 -5.153,867,16624,677
28-04-20157.107.106.706.80 -0.30 -4.232,066,00414,142
27-04-20156.857.206.857.10 0.10 1.431,074,6007,595
24-04-20156.757.056.757.00 0.10 1.451,513,66010,443
23-04-20157.257.356.856.90 -0.55 -7.384,698,81033,170
22-04-20157.257.557.257.45 0.25 3.473,563,35026,388
21-04-20157.107.307.107.20 0.05 0.701,011,9107,275
20-04-20157.057.206.957.15 0.00 0.001,804,40012,724
17-04-20157.857.857.107.15 -0.70 -8.924,752,39735,169
16-04-20157.907.957.607.80 -0.05 -0.642,822,54622,005
10-04-20157.457.957.107.85 0.35 4.6711,392,68787,178
09-04-20156.907.606.907.50 0.50 7.147,296,83453,516
08-04-20157.157.256.707.00 -0.40 -5.4112,178,80085,122
07-04-20156.307.856.207.40 1.25 20.3346,022,454332,552
03-04-20156.156.156.056.15 0.10 1.652,043,40012,527
02-04-20156.206.206.006.05 -0.05 -0.822,296,80014,012
01-04-20155.956.105.956.10 0.20 3.391,267,6377,672
31-03-20156.056.055.905.90 -0.10 -1.67742,4094,425
30-03-20155.856.105.806.00 0.20 3.451,482,6008,826
27-03-20155.705.805.505.80 0.10 1.754,539,87526,056
26-03-20156.006.155.705.70 -0.30 -5.003,137,97618,443
25-03-20155.906.205.806.00 0.15 2.566,564,82539,871
24-03-20155.905.955.705.85 -0.05 -0.853,834,31022,276
23-03-20156.506.505.905.90 -0.55 -8.5316,062,01699,884
20-03-20156.456.806.306.45 0.15 2.3833,490,050219,996
19-03-20155.956.355.856.30 0.40 6.7818,224,738112,072
18-03-20155.606.305.605.90 0.25 4.4220,600,800124,857
17-03-20156.006.105.655.65 -0.20 -3.422,717,53015,822
16-03-20156.206.205.805.85 -0.30 -4.885,131,49530,588
13-03-20155.556.455.556.15 0.60 10.818,808,94753,653
12-03-20155.455.555.455.55 0.10 1.83295,2001,626
11-03-20155.505.505.355.45 0.00 0.00591,7003,189
10-03-20155.555.555.405.45 -0.15 -2.68519,2012,840
09-03-20155.505.705.505.60 0.10 1.82417,4892,324
06-03-20155.405.555.405.50 0.10 1.85443,9002,428
05-03-20155.455.705.355.40 -0.10 -1.82894,1364,838
03-03-20155.655.705.455.50 -0.20 -3.511,368,0007,560
02-03-20155.755.855.705.70 -0.05 -0.87778,8604,491
27-02-20155.706.055.705.75 0.20 3.602,516,02414,784
26-02-20155.655.755.355.55 -0.15 -2.632,071,63211,449
25-02-20155.855.855.655.70 -0.05 -0.87581,9763,317
24-02-20155.656.055.555.75 0.10 1.772,758,10016,022
23-02-20156.006.105.655.65 -0.35 -5.832,697,70015,720
20-02-20156.206.206.006.00 -0.10 -1.641,056,0606,383
19-02-20156.206.206.056.10 0.00 0.00784,7004,786
18-02-20155.956.305.956.10 0.10 1.671,909,70011,728
17-02-20156.206.255.956.00 -0.20 -3.233,071,70018,625
16-02-20156.106.556.056.20 0.15 2.488,610,47754,773
13-02-20156.106.205.956.05 0.00 0.003,296,43720,002
12-02-20155.956.455.906.05 0.20 3.4217,526,699109,074
11-02-20155.856.205.805.85 -0.05 -0.855,280,87031,345
10-02-20155.156.105.105.90 0.90 18.0015,113,73886,946
09-02-20155.155.254.945.00 -0.05 -0.992,037,93010,312
06-02-20155.055.105.005.05 0.05 1.00450,4082,270
05-02-20155.055.055.005.00 -0.05 -0.99498,1002,500
04-02-20155.205.204.965.05 -0.10 -1.941,403,7837,073
03-02-20155.255.355.105.15 -0.05 -0.961,549,8238,092
02-02-20155.055.305.005.20 0.22 4.422,155,30011,133
30-01-20155.205.204.944.98 -0.07 -1.391,779,9008,932
29-01-20155.005.104.965.05 0.07 1.411,656,3178,312
28-01-20154.704.984.704.98 0.30 6.41862,8654,200
27-01-20154.704.744.684.68 0.00 0.00443,1432,084
26-01-20154.704.704.664.68 -0.04 -0.85216,7171,015
23-01-20154.724.744.684.72 0.00 0.00603,4342,839
22-01-20154.724.724.664.72 0.00 0.00200,770942
21-01-20154.724.724.684.72 0.00 0.0075,141353
20-01-20154.704.744.684.72 0.00 0.00243,2191,144
19-01-20154.744.784.704.72 0.02 0.43327,7001,552
16-01-20154.664.724.664.70 -0.02 -0.4249,690232
15-01-20154.664.724.644.72 0.02 0.4372,321337
14-01-20154.704.724.684.70 -0.02 -0.42104,710491
13-01-20154.704.744.704.72 0.00 0.0062,397294
12-01-20154.684.744.664.72 0.04 0.85272,1521,281
09-01-20154.744.744.664.68 0.00 0.00262,5011,229
08-01-20154.804.804.604.68 -0.04 -0.85195,900922
07-01-20154.564.724.504.72 0.12 2.61171,500791
06-01-20154.504.604.484.60 -0.02 -0.4374,000333
05-01-20154.684.684.564.62 0.02 0.4345,000208
30-12-20144.424.624.424.60 0.14 3.14232,9001,037
29-12-20144.584.584.464.46 -0.06 -1.336,26028
26-12-20144.464.524.464.52 0.06 1.35141,649633
25-12-20144.564.564.464.46 -0.06 -1.33235,7001,061
24-12-20144.564.564.524.52 -0.04 -0.88132,400601
23-12-20144.664.664.544.56 0.00 0.00162,882743
22-12-20144.584.604.564.56 -0.02 -0.44157,400720
19-12-20144.644.664.584.58 -0.08 -1.7269,810321
18-12-20144.764.764.584.66 0.04 0.8783,500386
17-12-20144.624.704.544.62 -0.02 -0.43248,5481,142
16-12-20144.704.704.304.64 0.24 5.4567,218303
15-12-20144.684.704.104.40 -0.26 -5.58973,8344,282
12-12-20144.664.724.624.66 0.00 0.00321,0001,492
11-12-20144.704.724.664.66 -0.04 -0.85231,8201,084
09-12-20144.744.744.704.70 -0.04 -0.84255,4821,206
08-12-20144.884.884.744.74 -0.08 -1.66168,800805
04-12-20144.884.884.704.82 0.00 0.00935,6644,471
03-12-20144.844.924.764.82 0.04 0.84199,995964
02-12-20144.904.904.784.78 -0.08 -1.65302,7001,466
01-12-20144.764.924.764.86 0.10 2.10291,0361,415
28-11-20144.804.804.724.76 0.02 0.4269,701331
27-11-20144.784.784.704.74 0.04 0.8597,900463
26-11-20144.724.804.704.70 0.00 0.00201,800952
25-11-20144.644.804.624.70 0.10 2.17627,8002,967
24-11-20144.684.764.584.60 -0.08 -1.71745,6543,442
21-11-20144.744.784.664.68 -0.02 -0.43347,0181,630
20-11-20144.784.784.704.70 -0.06 -1.26789,5123,725
19-11-20144.844.944.764.76 -0.08 -1.65773,2793,718
18-11-20144.825.004.784.84 0.04 0.83731,1003,536
17-11-20144.824.864.784.80 -0.06 -1.231,027,9004,944
14-11-20144.884.924.784.86 -0.02 -0.411,203,5005,815
13-11-20144.904.944.864.88 -0.02 -0.41454,4002,222
12-11-20144.965.004.904.90 -0.06 -1.21575,3192,841
11-11-20145.005.004.904.96 0.00 0.00578,0252,863
10-11-20145.005.054.964.96 -0.04 -0.80351,3161,754
07-11-20145.055.054.965.00 0.00 0.00634,2123,179
06-11-20145.005.105.005.00 0.00 0.00396,1151,988
05-11-20144.985.154.985.00 0.00 0.001,793,1099,061
04-11-20145.005.055.005.00 0.00 0.00517,4942,591
03-11-20145.105.104.985.00 -0.05 -0.99898,5074,517
31-10-20145.055.155.005.05 0.05 1.00325,3001,642
30-10-20145.005.255.005.00 0.02 0.401,193,1006,041
29-10-20145.055.104.984.98 -0.02 -0.40948,3004,753
28-10-20145.005.004.985.00 0.00 0.00170,204851
27-10-20145.005.054.985.00 0.00 0.00384,9001,923
24-10-20144.985.054.985.00 0.02 0.40442,7062,213
22-10-20145.155.154.984.98 -0.07 -1.39636,3523,181
21-10-20145.005.055.005.05 0.05 1.00507,7642,545
20-10-20145.155.155.005.00 -0.10 -1.96630,4003,167
17-10-20145.105.205.105.10 0.00 0.00234,0441,199
16-10-20145.155.155.105.10 -0.05 -0.97104,900540
15-10-20145.205.255.155.15 0.00 0.00114,400595
14-10-20145.155.205.105.15 -0.05 -0.96308,3001,585
13-10-20145.305.305.205.20 -0.15 -2.80129,970682
10-10-20145.155.455.155.35 0.20 3.88670,3093,575
09-10-20145.255.405.155.15 0.00 0.00410,4002,158
08-10-20145.005.305.005.15 0.15 3.00960,8014,941
07-10-20144.905.054.905.00 0.02 0.40484,2002,413
06-10-20145.155.204.984.98 -0.22 -4.232,356,05011,792
03-10-20145.305.305.105.20 -0.05 -0.95662,8003,434
02-10-20145.455.505.255.25 -0.10 -1.87494,8362,642
01-10-20145.455.505.355.35 0.00 0.00555,5603,017
30-09-20145.255.505.255.35 0.10 1.901,521,5508,262
29-09-20145.405.405.155.25 -0.05 -0.944,079,10220,675
26-09-20145.405.405.305.30 -0.10 -1.85226,1171,202
25-09-20145.355.405.355.40 0.05 0.93693,7363,714
24-09-20145.355.555.255.35 0.00 0.001,885,46410,188
23-09-20145.605.605.205.35 -0.30 -5.312,638,65414,328
23-09-20145.605.605.555.55 -0.10 -1.77433,9002,415
22-09-20145.805.805.605.65 -0.10 -1.74560,2053,176
19-09-20145.655.905.655.75 0.15 2.68775,4044,433
18-09-20145.705.705.555.60 -0.15 -2.61973,3185,487
17-09-20145.906.005.655.75 -0.05 -0.862,010,80911,737
16-09-20145.956.205.805.80 -0.10 -1.695,091,74630,571
15-09-20145.706.005.705.90 0.20 3.511,942,06011,468
12-09-20145.755.855.655.70 -0.05 -0.873,192,60818,376
11-09-20145.505.955.505.75 0.25 4.555,427,42531,270
10-09-20145.555.555.505.50 -0.05 -0.90942,1005,201
09-09-20145.655.705.555.55 0.15 2.782,278,30012,827
08-09-20145.405.505.405.40 0.05 0.93529,7342,880
05-09-20145.605.605.355.35 -0.15 -2.73675,1073,663
04-09-20145.755.755.455.50 -0.15 -2.65932,7105,223
03-09-20145.505.705.255.65 0.15 2.733,971,68821,942
02-09-20145.605.605.405.50 -0.10 -1.792,998,01216,537
01-09-20145.405.805.405.60 0.30 5.668,696,96248,851
29-08-20145.505.655.305.30 -0.15 -2.758,097,85144,550
28-08-20145.255.555.155.45 0.25 4.8112,687,95968,546
27-08-20144.905.354.905.20 0.30 6.127,841,23240,359

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

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