SAMART 7 ( -0.70 -9.46% )

บริษัท สามารถคอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ SAMART “ ย้อนหลัง

แสดง ราคาหุ้น “ SAMART “ ย้อนหลัง
บริษัท สามารถคอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20207.207.256.656.70 -0.70 -9.464,095,16528,590
25-02-20207.457.457.007.40 -0.05 -0.673,771,11427,287
24-02-20207.757.807.407.45 -0.50 -6.293,008,95322,892
21-02-20207.857.957.707.95 0.05 0.634,464,75434,814
20-02-20208.358.357.707.90 -0.45 -5.397,467,60459,257
19-02-20208.208.658.208.35 0.20 2.459,904,43083,826
18-02-20208.158.258.108.15 0.00 0.003,186,31026,048
17-02-20208.108.308.058.15 0.10 1.243,984,15532,520
14-02-20208.208.357.958.05 -0.10 -1.234,208,24434,256
13-02-20208.308.408.108.15 -0.20 -2.403,808,31231,275
12-02-20207.958.407.908.35 0.40 5.032,951,70823,989
11-02-20208.258.307.907.95 -0.30 -3.644,914,13139,406
07-02-20208.258.408.208.25 0.00 0.001,629,50213,475
06-02-20208.258.408.108.25 0.00 0.003,989,46632,943
05-02-20207.558.257.558.25 0.75 10.0011,465,71690,717
04-02-20207.457.607.457.50 0.10 1.352,116,70215,909
03-02-20207.457.607.407.40 -0.10 -1.33987,6047,394
31-01-20207.457.707.357.50 0.10 1.352,455,93018,491
30-01-20207.507.507.207.40 -0.15 -1.996,507,50247,931
29-01-20207.507.607.407.55 0.10 1.343,068,10522,960
28-01-20207.457.707.357.45 0.05 0.685,543,40041,802
27-01-20207.707.807.407.40 -0.45 -5.735,634,51042,538
24-01-20207.908.007.807.85 0.00 0.003,105,00224,365
23-01-20207.807.957.707.85 0.10 1.295,215,51040,879
22-01-20207.707.807.557.75 0.15 1.974,723,81236,324
21-01-20207.607.807.557.60 0.20 2.706,249,20248,016
20-01-20207.207.557.107.40 0.30 4.236,371,00546,795
17-01-20207.157.207.007.10 0.10 1.434,753,40433,853
16-01-20206.807.056.757.00 0.30 4.481,440,75710,000
15-01-20206.806.806.706.70 -0.10 -1.47746,1015,032
14-01-20206.756.856.706.80 0.10 1.491,231,9008,335
13-01-20206.656.756.556.70 0.10 1.52642,0004,283
10-01-20206.756.756.606.60 -0.10 -1.49683,9014,549
09-01-20206.656.706.606.70 0.05 0.75602,0004,003
08-01-20206.656.656.306.65 -0.05 -0.751,793,70011,650
07-01-20206.706.706.506.70 0.05 0.75984,6696,477
06-01-20206.906.906.656.65 -0.30 -4.32942,4796,324
03-01-20206.957.156.906.95 0.10 1.462,395,16916,793
02-01-20206.856.956.806.85 0.05 0.74679,2014,670
30-12-20196.756.806.706.80 0.00 0.00152,8001,035
27-12-20196.856.906.756.80 0.00 0.002,356,90116,860
26-12-20196.856.906.756.80 -0.05 -0.73300,9002,061
25-12-20196.806.856.706.85 0.05 0.74222,0001,499
24-12-20196.906.906.756.80 -0.05 -0.73153,1001,040
23-12-20196.906.906.756.85 0.05 0.74151,6001,035
20-12-20196.856.856.756.80 0.00 0.00881,1005,969
19-12-20196.706.806.656.80 0.15 2.26370,4002,502
18-12-20196.856.856.606.65 -0.15 -2.211,550,90010,387
17-12-20196.906.906.656.80 -0.10 -1.45999,5016,727
16-12-20197.007.006.756.90 0.00 0.00481,8003,292
13-12-20197.007.056.806.90 0.00 0.00553,5003,829
12-12-20196.957.006.906.90 0.05 0.73199,0001,383
11-12-20196.956.956.806.85 -0.05 -0.72163,4001,122
10-12-20196.957.006.806.90 0.05 0.73801,1005,552
09-12-20196.957.006.806.90 0.05 0.73801,1005,552
06-12-20196.907.006.756.85 0.00 0.001,199,9008,248
05-12-20196.706.906.706.85 0.05 0.74481,7003,285
04-12-20196.706.906.706.85 0.05 0.74481,7003,285
03-12-20196.806.956.756.80 0.00 0.001,069,3007,286
02-12-20197.157.156.806.80 -0.30 -4.231,263,3008,716
29-11-20197.257.257.007.10 -0.15 -2.071,286,4009,090
28-11-20197.407.407.207.25 -0.10 -1.36744,6005,416
27-11-20197.457.507.357.35 -0.10 -1.342,049,40015,212
26-11-20197.257.557.257.45 0.20 2.763,255,69024,189
25-11-20196.807.306.807.25 0.45 6.622,689,37719,129
22-11-20196.606.856.606.80 0.20 3.031,370,4219,228
21-11-20196.606.606.506.60 0.00 0.00397,1002,604
20-11-20196.456.656.456.60 0.10 1.541,883,80012,374
19-11-20196.706.706.456.50 -0.20 -2.993,237,00021,093
18-11-20196.756.806.606.70 0.00 0.00597,8294,001
15-11-20196.606.956.606.70 0.15 2.293,909,64526,478
14-11-20197.307.356.356.55 -0.50 -7.098,507,02057,904
13-11-20197.357.357.057.05 -0.30 -4.081,864,93013,377
12-11-20197.407.407.307.35 0.00 0.00274,5972,011
11-11-20197.407.407.257.35 -0.05 -0.68643,1004,704
08-11-20197.507.507.307.40 -0.10 -1.33924,1006,837
07-11-20197.507.557.407.50 0.05 0.67767,3005,735
06-11-20197.457.507.407.45 0.05 0.68341,5002,538
05-11-20197.357.557.257.40 0.10 1.371,725,70312,777
04-11-20197.407.457.257.30 -0.10 -1.351,105,8038,094
01-11-20197.457.457.257.40 -0.05 -0.67895,6016,568
31-10-20197.507.557.357.45 -0.05 -0.67463,1673,442
30-10-20197.407.507.407.50 0.10 1.35504,8013,762
29-10-20197.357.557.207.40 0.00 0.001,111,6008,163
28-10-20197.407.407.207.40 -0.05 -0.67878,1006,432
25-10-20197.757.757.407.45 -0.25 -3.251,151,6008,604
24-10-20198.058.057.407.70 -0.30 -3.752,902,11022,241
23-10-20198.058.057.858.00 0.00 0.00621,0004,939
22-10-20198.058.057.858.00 0.00 0.00621,0004,939
21-10-20198.058.157.908.00 -0.05 -0.62608,2004,885
18-10-20198.108.107.908.05 0.00 0.00795,7006,370
17-10-20197.808.107.758.05 0.25 3.211,273,01010,121
16-10-20197.807.907.657.80 0.00 0.00920,5007,176
15-10-20197.807.807.607.80 0.00 0.00980,8007,568
11-10-20197.907.907.507.80 0.00 0.001,929,30714,831
10-10-20197.907.907.707.80 -0.05 -0.64575,7124,480
09-10-20197.957.957.557.85 -0.15 -1.883,217,60024,737
08-10-20198.058.157.958.00 0.00 0.00490,5053,940
07-10-20197.958.057.908.00 0.00 0.00494,0003,937
04-10-20198.308.307.908.00 -0.30 -3.611,906,30015,376
03-10-20198.208.308.108.30 0.00 0.00933,7507,674
02-10-20198.408.408.208.30 -0.10 -1.191,104,7009,146
01-10-20198.608.708.308.40 -0.10 -1.182,714,60023,063
30-09-20198.608.608.408.50 -0.05 -0.58519,8004,418
27-09-20198.508.558.408.55 0.00 0.00924,9007,869
26-09-20198.608.658.458.55 -0.05 -0.581,390,10011,828
25-09-20198.508.758.408.60 0.00 0.003,364,30028,824
24-09-20198.558.658.408.60 0.00 0.001,410,40711,988
23-09-20198.658.758.508.60 -0.10 -1.151,529,34113,124
20-09-20199.009.008.708.70 -0.30 -3.332,070,33218,215
19-09-20199.309.358.859.00 -0.30 -3.232,655,59323,856
18-09-20199.459.459.209.30 -0.10 -1.062,524,92723,500
17-09-20199.659.709.359.40 -0.20 -2.083,651,05034,932
16-09-20199.459.659.359.60 0.25 2.678,310,58480,407
13-09-20199.309.459.259.35 0.10 1.083,440,55032,122
12-09-20199.259.409.109.25 0.00 0.002,837,58226,351
11-09-20198.909.258.909.25 0.35 3.934,085,12437,448
10-09-20198.859.008.608.90 0.15 1.714,449,50339,267
09-09-20198.758.858.658.75 0.05 0.571,316,40011,529
06-09-20198.708.808.558.70 0.05 0.582,043,50617,709
05-09-20199.059.058.508.65 -0.30 -3.353,994,10034,566
04-09-20199.059.158.908.95 -0.10 -1.10624,6005,617
03-09-20199.059.108.909.05 0.00 0.00870,6577,806
02-09-20199.059.159.059.05 -0.05 -0.55410,8053,729
30-08-20199.159.259.109.10 0.00 0.001,206,40011,066
29-08-20198.959.208.909.10 0.20 2.25872,4467,926
28-08-20198.959.008.808.90 -0.05 -0.56628,3455,589
27-08-20199.109.158.958.95 -0.05 -0.56601,5035,426
26-08-20198.959.058.959.00 -0.25 -2.70714,4016,430
23-08-20199.359.359.209.25 0.05 0.54868,5508,012
22-08-20199.259.409.159.20 -0.05 -0.541,598,69914,757
21-08-20199.009.358.959.25 0.20 2.212,177,60019,972
20-08-20199.159.158.959.05 -0.05 -0.55959,3768,691
19-08-20199.259.359.059.10 -0.05 -0.551,653,90215,219
16-08-20198.959.158.959.15 0.35 3.982,382,40021,591
15-08-20198.909.108.758.80 -0.25 -2.763,203,09228,494
14-08-20199.609.608.959.05 -0.35 -3.726,410,47159,268
13-08-20199.609.709.359.40 -0.40 -4.083,269,30031,015
09-08-20199.9010.209.759.80 0.05 0.513,988,43239,786
08-08-20199.609.959.559.75 0.25 2.632,165,73921,177
07-08-20199.759.859.459.50 -0.15 -1.552,375,94222,915
06-08-20199.359.809.309.65 -0.10 -1.035,374,90051,201
05-08-201910.0010.009.659.75 -0.25 -2.502,550,54225,001
02-08-20199.5510.109.4010.00 0.30 3.096,304,32561,828
01-08-201910.0010.209.709.70 -0.40 -3.965,822,81057,394
31-07-201910.0010.309.9010.10 -0.20 -1.943,326,30133,512
30-07-201910.4010.8010.2010.30 -0.30 -2.834,419,93146,051
26-07-201910.4010.8010.1010.60 0.20 1.924,315,00445,348
25-07-201910.4010.7010.4010.40 -0.10 -0.951,337,60214,034
24-07-201910.3010.7010.3010.50 0.20 1.943,668,90038,425
23-07-201910.7010.8010.2010.30 -0.30 -2.836,121,45063,819
22-07-201910.6010.8010.4010.60 0.00 0.005,072,22453,658
19-07-201910.5010.6010.3010.60 0.20 1.923,358,23935,189
18-07-201910.5010.6010.3010.40 -0.20 -1.896,065,73763,341
17-07-201910.1010.6010.1010.60 0.40 3.927,917,25082,171
15-07-201910.1010.2010.0010.20 0.10 0.992,368,20124,022
12-07-201910.1010.209.8510.10 0.00 0.005,197,80051,912
11-07-201910.1010.2010.0010.10 0.10 1.007,876,30079,789
10-07-20199.8510.109.8010.00 0.25 2.5612,996,249129,867
09-07-20199.8010.109.709.75 0.00 0.007,930,07278,529
08-07-20199.659.859.609.75 0.00 0.005,140,22849,883
05-07-20199.509.809.459.75 0.25 2.634,957,21247,668
04-07-20199.809.909.409.50 -0.30 -3.067,657,37073,684
03-07-20199.6010.309.559.80 0.25 2.6211,142,151109,113
02-07-20199.559.709.509.55 -0.05 -0.527,386,20070,762
01-07-20199.309.609.259.60 0.35 3.7810,325,10897,580
28-06-20199.209.459.159.25 0.20 2.2113,847,476129,343
27-06-20198.909.108.809.05 0.15 1.696,122,50054,721
26-06-20198.759.008.758.90 0.15 1.7111,665,402103,885
25-06-20198.658.758.608.75 0.10 1.164,111,20035,502
24-06-20198.608.708.508.65 0.10 1.171,423,00012,247
21-06-20198.708.758.558.55 -0.15 -1.723,183,70027,315
20-06-20198.558.708.508.70 0.15 1.754,299,02236,977
19-06-20198.658.858.558.55 -0.05 -0.5814,756,001128,629
18-06-20198.208.708.158.60 0.40 4.8813,366,824113,538
17-06-20198.208.308.158.20 0.10 1.23904,1017,415
14-06-20198.258.258.108.10 -0.10 -1.22706,5005,759
13-06-20198.058.258.058.20 0.15 1.862,741,61822,380
12-06-20198.358.358.058.05 -0.25 -3.014,080,20033,345
11-06-20198.408.408.258.30 -0.05 -0.602,990,70024,830
10-06-20198.108.358.058.35 0.30 3.735,792,48547,712

แสดง ราคาหุ้น “ SAMART “ ย้อนหลัง บริษัท สามารถคอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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