-->

SAMART 9 ( -0.05 -0.58% )

บริษัท สามารถคอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ SAMART “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-20198.008.307.958.05 0.05 0.628,032,50265,323
06-06-20197.908.007.758.00 0.15 1.913,992,20031,462
05-06-20197.607.907.607.85 0.30 3.976,416,70050,211
04-06-20197.607.707.507.55 -0.05 -0.662,412,70018,329
31-05-20197.157.607.157.60 0.50 7.047,821,65058,358
30-05-20197.107.207.057.10 -0.05 -0.70273,3001,944
29-05-20197.157.207.107.15 -0.05 -0.69198,9001,419
28-05-20197.207.257.107.20 0.00 0.00311,5002,235
27-05-20197.107.257.107.20 0.15 2.13395,7002,837
24-05-20197.057.107.007.05 0.00 0.00706,8004,983
23-05-20197.357.357.057.05 -0.30 -4.081,020,8007,305
22-05-20197.257.357.207.35 0.20 2.801,253,5019,127
21-05-20197.157.207.057.15 0.10 1.42761,8005,433
17-05-20197.157.156.957.05 -0.05 -0.701,370,6659,665
16-05-20197.357.407.057.10 -0.30 -4.052,613,30018,799
15-05-20197.557.607.357.40 -0.20 -2.632,205,50016,526
14-05-20197.457.657.457.60 0.05 0.662,040,80015,384
13-05-20197.657.807.507.55 0.15 2.038,076,50061,704
10-05-20197.307.507.307.40 0.05 0.681,514,50011,160
09-05-20197.307.407.257.35 -0.05 -0.68474,2003,463
08-05-20197.507.507.357.40 -0.10 -1.331,070,4007,934
07-05-20197.457.557.407.50 0.00 0.00554,1004,139
06-05-20197.557.607.457.50 -0.05 -0.66894,6846,730
03-05-20197.557.607.457.50 -0.05 -0.66894,6846,730
02-05-20197.407.757.407.55 0.05 0.673,431,10026,083
30-04-20197.507.507.407.50 0.10 1.35881,6006,592
29-04-20197.307.557.307.40 0.15 2.072,759,50020,594
26-04-20197.407.457.257.25 -0.10 -1.362,756,90020,256
25-04-20197.307.507.257.35 0.05 0.683,830,50028,310
24-04-20197.307.307.157.30 0.00 0.00375,3002,716
23-04-20197.307.307.157.30 0.00 0.00683,3004,936
22-04-20197.107.357.107.30 0.15 2.101,515,40010,955
19-04-20197.357.407.107.15 -0.20 -2.722,899,90020,955
18-04-20197.457.457.307.35 -0.10 -1.34823,8146,069
17-04-20197.307.507.307.45 0.15 2.05794,5005,871
12-04-20197.357.407.257.30 -0.10 -1.351,278,1009,333
11-04-20197.457.457.357.40 -0.10 -1.33884,2006,514
10-04-20197.407.507.357.50 0.10 1.35906,1006,707
09-04-20197.457.457.407.40 -0.05 -0.67746,2005,536
05-04-20197.507.607.407.45 -0.10 -1.32928,2016,913
04-04-20197.607.707.557.55 -0.05 -0.66329,4012,498
03-04-20197.707.857.607.60 -0.10 -1.30564,5004,342
02-04-20197.757.857.707.70 0.00 0.001,062,0008,271
01-04-20197.457.757.407.70 0.25 3.362,410,00218,449
29-03-20197.407.457.357.45 0.05 0.68231,9001,721
28-03-20197.307.457.307.40 0.10 1.37667,1014,914
27-03-20197.557.657.307.30 -0.25 -3.312,770,80020,571
26-03-20197.557.557.457.55 0.05 0.67252,9001,897
25-03-20197.457.507.407.50 -0.05 -0.66319,6002,382
22-03-20197.607.607.257.55 0.00 0.004,100,00030,372
21-03-20197.607.757.557.55 -0.05 -0.663,099,60023,605
20-03-20197.707.707.607.60 -0.10 -1.30967,9007,395
19-03-20197.607.757.557.70 -0.05 -0.651,810,30013,836
18-03-20197.907.957.707.75 -0.20 -2.522,397,40018,635
15-03-20198.058.107.957.95 -0.10 -1.242,926,80623,364
14-03-20198.108.157.908.05 -0.10 -1.233,295,30026,449
13-03-20197.858.157.808.15 0.35 4.495,654,41045,458
12-03-20197.707.857.657.80 0.20 2.631,342,60110,412
11-03-20197.807.957.607.60 -0.15 -1.942,822,60922,091
08-03-20197.707.857.607.75 0.05 0.652,670,20020,611
07-03-20197.457.707.407.70 0.35 4.766,155,57146,621
06-03-20197.507.557.357.35 -0.20 -2.653,362,83825,114
05-03-20197.157.557.107.55 0.45 6.344,342,83432,010
04-03-20197.257.257.107.10 -0.15 -2.071,816,82612,987
01-03-20196.857.356.807.25 0.40 5.848,022,45057,277
28-02-20196.806.956.806.85 0.05 0.741,852,90112,714
27-02-20196.806.906.556.80 0.00 0.003,603,00024,177
26-02-20196.806.856.756.80 -0.05 -0.73520,4003,539
25-02-20196.806.856.806.85 0.00 0.00462,8003,155
22-02-20196.756.856.706.85 0.05 0.74449,9013,057
21-02-20196.856.856.756.80 0.00 0.00416,9002,824
20-02-20196.806.806.656.80 0.00 0.001,213,2038,163
18-02-20196.906.906.756.80 -0.05 -0.731,081,9007,379
15-02-20197.057.106.806.85 -0.20 -2.842,838,20019,484
14-02-20197.107.207.057.05 0.00 0.001,265,2628,989
13-02-20196.957.106.857.05 0.15 2.173,177,30022,263
12-02-20197.057.206.856.90 -0.15 -2.135,507,96238,655
11-02-20197.157.207.057.05 -0.30 -4.088,259,51555,052
08-02-20197.357.707.257.35 -0.05 -0.6816,140,271120,356
07-02-20197.357.507.307.40 0.05 0.684,190,20030,898
06-02-20197.407.507.257.35 0.00 0.004,695,47034,570
05-02-20197.407.507.257.35 0.00 0.004,235,40031,171
04-02-20197.257.357.057.35 0.05 0.683,869,78327,948
01-02-20196.757.356.707.30 0.60 8.9614,348,400101,570
31-01-20196.756.806.706.70 -0.10 -1.472,227,80014,988
30-01-20196.756.956.706.80 0.15 2.267,690,20052,297
29-01-20196.456.756.406.65 0.20 3.108,763,60057,832
28-01-20196.506.556.406.45 0.00 0.001,759,40011,393
25-01-20196.506.556.456.45 -0.05 -0.77898,3005,812
24-01-20196.556.556.456.50 0.00 0.001,238,6008,067
23-01-20196.306.556.306.50 0.10 1.562,854,60018,468
22-01-20196.306.406.256.40 0.10 1.59774,4004,938
21-01-20196.406.406.306.30 -0.10 -1.56972,6006,127
18-01-20196.306.306.306.30 0.00 0.0085,900541
17-01-20196.456.456.306.30 -0.15 -2.331,037,4006,586
16-01-20196.306.456.256.45 0.15 2.382,541,90316,131
15-01-20196.256.306.256.30 0.00 0.00701,8014,415
14-01-20196.356.356.256.30 -0.10 -1.561,368,4008,602
11-01-20196.306.406.306.40 0.10 1.59683,0004,344
10-01-20196.306.456.306.30 -0.10 -1.561,358,3008,655
09-01-20196.356.406.356.35 -0.05 -0.78593,6003,778
08-01-20196.356.406.306.40 0.00 0.00384,6002,443
07-01-20196.456.456.306.40 0.00 0.00513,5013,276

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

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