SIMAT 3 ( -0.04 -1.15% )

Status : อัพเดท 06 กุมภาพันธ์ 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)
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
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
20-08-20154.944.964.924.92 -0.02 -0.4076,072376
19-08-20154.844.944.844.94 0.06 1.2339,500192
18-08-20154.844.984.804.88 0.00 0.001,176,0005,722
17-08-20155.005.004.844.88 -0.12 -2.40803,5003,948
14-08-20155.005.004.945.00 0.04 0.81330,4001,639
13-08-20154.864.984.824.96 0.02 0.40756,3423,721
11-08-20155.055.054.944.94 -0.16 -3.14645,0003,223
10-08-20155.105.105.005.10 0.00 0.00743,6303,747
07-08-20155.155.155.055.10 0.00 0.00526,1002,679
06-08-20155.155.155.055.10 0.00 0.00317,7001,620
05-08-20155.055.155.055.10 0.05 0.99768,5003,920
04-08-20155.155.155.055.05 -0.05 -0.98219,2001,108
31-07-20155.005.154.985.10 0.10 2.00435,2362,203
29-07-20154.985.004.945.00 0.06 1.21318,7801,587
28-07-20155.005.004.944.94 -0.02 -0.40304,3691,506
27-07-20154.965.054.924.96 0.00 0.00815,7004,072
24-07-20155.005.054.944.96 -0.04 -0.80215,7401,076
23-07-20154.985.154.905.00 0.00 0.00703,5723,517
22-07-20154.905.004.865.00 0.00 0.00946,5004,671
21-07-20155.105.104.805.00 -0.10 -1.961,773,1438,824
20-07-20155.155.205.105.10 -0.05 -0.97434,2002,228
17-07-20155.205.255.155.15 -0.05 -0.96427,8002,215
16-07-20155.255.305.155.20 0.00 0.001,491,9327,773
15-07-20155.255.255.155.20 -0.05 -0.95566,2002,946
14-07-20155.255.305.205.25 0.05 0.96471,3002,473
13-07-20155.155.405.105.20 0.00 0.00622,8603,251
10-07-20155.255.305.205.20 -0.05 -0.95117,300611
09-07-20155.255.255.105.25 0.05 0.96835,6004,331
08-07-20155.105.205.105.20 0.05 0.97807,6194,149
07-07-20155.205.255.155.15 0.00 0.00761,5003,942
06-07-20155.305.355.105.15 -0.20 -3.742,985,86815,478
03-07-20155.355.605.305.35 0.05 0.944,072,33022,313
02-07-20155.305.405.255.30 0.00 0.00451,1042,394
30-06-20155.405.505.255.30 -0.10 -1.85850,5004,551
29-06-20155.405.505.305.40 -0.10 -1.82856,3264,618
26-06-20155.605.755.505.50 -0.10 -1.791,877,03010,548
24-06-20155.255.255.155.20 -0.05 -0.95741,1503,849
23-06-20155.255.305.205.25 0.05 0.96380,2201,987
22-06-20155.205.355.155.20 0.00 0.00782,1984,071
19-06-20155.455.455.205.20 -0.20 -3.70791,9004,175
18-06-20155.555.605.405.40 -0.10 -1.82672,9743,691
17-06-20155.155.505.105.50 0.40 7.842,455,70013,137
16-06-20155.155.255.105.10 -0.05 -0.971,368,1307,014
15-06-20155.255.255.155.15 -0.10 -1.901,068,0005,530
12-06-20155.155.255.105.25 0.10 1.941,290,3106,651
11-06-20155.155.155.055.15 0.05 0.981,070,2335,489
10-06-20155.155.205.055.10 0.00 0.001,304,8006,649
09-06-20155.155.255.005.10 -0.05 -0.972,536,20012,895
08-06-20155.205.255.155.15 -0.05 -0.96536,8002,775
05-06-20155.305.305.205.20 -0.05 -0.951,045,0485,447
04-06-20155.255.255.155.25 0.05 0.961,124,7155,834
03-06-20155.305.305.105.20 0.15 2.971,280,5406,676
02-06-20155.255.455.005.05 -0.15 -2.883,385,10017,512
29-05-20155.105.705.105.20 0.15 2.973,401,40018,056
28-05-20155.055.155.055.05 -0.05 -0.98686,9943,481
27-05-20155.155.155.005.10 0.00 0.00520,9002,641
26-05-20155.155.255.105.10 -0.15 -2.86313,5001,615
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

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

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