-->

SIMAT 2 ( 0.07 4.83% )

บริษัท ไซแมท เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SIMAT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20191.441.541.441.52 0.07 4.83906,0001,360
10-10-20191.461.461.441.45 0.00 0.005,400,5007,578
09-10-20191.451.461.421.45 0.00 0.00526,853765
08-10-20191.421.451.421.45 0.02 1.40912,4011,314
07-10-20191.431.431.421.43 0.01 0.70532,800757
04-10-20191.411.431.411.42 0.01 0.714,931,4006,960
03-10-20191.431.431.411.41 -0.01 -0.70590,600838
02-10-20191.431.431.411.42 0.00 0.00561,800797
01-10-20191.411.431.411.42 0.00 0.00145,400206
30-09-20191.421.431.421.42 0.00 0.00135,200192
27-09-20191.401.421.401.42 0.02 1.43649,200918
26-09-20191.421.421.401.40 -0.02 -1.41150,100210
25-09-20191.421.421.411.42 0.01 0.7161,33286
24-09-20191.411.411.401.41 0.00 0.00547,100771
23-09-20191.401.411.401.41 0.01 0.71418,600586
20-09-20191.371.401.371.40 0.01 0.72208,200287
19-09-20191.431.431.391.39 -0.03 -2.11224,400316
18-09-20191.421.441.411.42 0.00 0.00363,300517
17-09-20191.391.421.391.42 0.02 1.43760,0001,072
16-09-20191.391.411.391.40 0.00 0.00146,400205
13-09-20191.411.411.391.40 0.00 0.00179,300250
12-09-20191.421.451.401.40 -0.01 -0.71229,500324
11-09-20191.421.421.411.41 -0.01 -0.70447,000632
10-09-20191.411.421.411.42 0.00 0.0046,60066
09-09-20191.421.421.401.42 -0.01 -0.70373,500528
06-09-20191.431.431.401.43 0.00 0.00463,720655
05-09-20191.411.441.411.43 0.00 0.00181,201259
04-09-20191.451.451.411.43 -0.01 -0.69441,500628
03-09-20191.451.451.401.44 -0.01 -0.69700,4001,000
02-09-20191.441.461.441.45 -0.01 -0.68304,700441
30-08-20191.441.501.441.46 0.01 0.6915,70023
29-08-20191.431.451.431.45 0.01 0.69353,970509
28-08-20191.421.441.421.44 0.01 0.70149,500213
27-08-20191.431.451.381.43 0.00 0.001,940,7102,741
26-08-20191.431.441.421.43 -0.01 -0.69538,300767
23-08-20191.441.461.411.44 0.00 0.00644,300922
22-08-20191.441.451.431.44 0.01 0.7035,60051
21-08-20191.461.471.421.43 -0.01 -0.692,519,4003,609
20-08-20191.471.471.441.44 -0.01 -0.69680,500983
19-08-20191.481.481.441.45 -0.01 -0.68769,1001,116
16-08-20191.451.491.441.46 0.02 1.39380,400554
15-08-20191.451.471.401.44 -0.05 -3.361,863,0002,679
14-08-20191.521.531.481.49 -0.01 -0.67538,700807
13-08-20191.501.541.501.50 0.00 0.001,239,4001,877
09-08-20191.501.541.491.50 0.00 0.001,042,6001,580
08-08-20191.501.501.491.50 -0.02 -1.32432,300648
07-08-20191.511.521.501.52 0.01 0.666,538,40410,437
06-08-20191.521.521.491.51 0.00 0.00106,058160
05-08-20191.501.511.501.51 0.01 0.67410,000616
02-08-20191.501.511.491.50 0.00 0.00144,800217
01-08-20191.511.521.501.50 -0.02 -1.32369,005557
31-07-20191.521.551.511.52 0.01 0.66525,600804
30-07-20191.551.561.511.51 0.01 0.67653,1581,004
26-07-20191.531.531.481.50 -0.04 -2.60818,7001,226
25-07-20191.551.551.511.54 -0.03 -1.91427,400655
24-07-20191.551.571.531.57 0.02 1.29340,500525
23-07-20191.551.571.551.55 -0.01 -0.64211,106329
22-07-20191.551.561.541.56 0.01 0.65146,100226
19-07-20191.541.551.541.55 0.01 0.65151,432234
18-07-20191.531.551.531.54 0.01 0.65288,300443
17-07-20191.581.581.521.53 -0.05 -3.16626,906968
15-07-20191.551.621.551.58 0.04 2.601,090,4061,729
12-07-20191.591.591.521.54 -0.04 -2.53694,5001,076
11-07-20191.541.581.541.58 0.04 2.601,163,4001,825
10-07-20191.521.551.521.54 0.02 1.3248,90074
09-07-20191.521.541.521.52 -0.01 -0.6516,70025
08-07-20191.511.611.501.53 0.01 0.66694,7581,062
05-07-20191.511.541.501.52 0.00 0.00660,678995
04-07-20191.531.551.481.52 0.00 0.001,086,4311,650
03-07-20191.561.561.501.52 -0.03 -1.941,175,6401,799
02-07-20191.581.581.551.55 -0.03 -1.90253,201394
01-07-20191.581.581.571.58 0.00 0.0090,641143
28-06-20191.591.591.561.58 -0.01 -0.63190,200300
27-06-20191.591.591.581.59 0.00 0.0048,20076
26-06-20191.581.591.581.59 0.01 0.6357,00090
25-06-20191.581.591.571.58 -0.01 -0.63273,100431
24-06-20191.581.601.571.59 0.00 0.00186,500297
21-06-20191.611.611.581.59 -0.02 -1.24424,700675
20-06-20191.621.641.601.61 0.00 0.00203,921329
19-06-20191.621.641.611.61 -0.01 -0.62278,300451
18-06-20191.651.661.601.62 -0.02 -1.22516,800841
17-06-20191.601.661.601.64 0.03 1.86326,302528
14-06-20191.601.621.601.61 0.01 0.62395,700634
13-06-20191.621.641.601.60 -0.01 -0.62589,200945
12-06-20191.621.631.611.61 0.00 0.00202,900327
11-06-20191.621.621.601.61 -0.01 -0.62472,800761
10-06-20191.651.681.621.62 -0.02 -1.22738,1001,210
07-06-20191.661.691.641.64 0.00 0.001,033,1001,709
06-06-20191.651.661.641.64 0.00 0.00171,600282
05-06-20191.671.701.641.64 -0.03 -1.801,576,9002,630
04-06-20191.681.711.661.67 -0.02 -1.18988,6001,658
31-05-20191.691.691.661.69 0.00 0.001,012,6001,694
30-05-20191.691.711.691.69 0.01 0.60385,700654
29-05-20191.671.721.671.68 0.01 0.601,221,7002,068
28-05-20191.751.751.661.67 -0.07 -4.022,115,7003,596
27-05-20191.701.811.701.74 0.04 2.353,652,1006,418
24-05-20191.711.731.701.70 0.00 0.00248,100425
23-05-20191.701.741.691.70 -0.01 -0.581,003,8401,718
22-05-20191.721.741.711.71 0.01 0.59579,700998
21-05-20191.771.801.701.70 -0.07 -3.951,938,9323,409
17-05-20191.781.821.761.77 0.04 2.311,435,1002,563
16-05-20190.000.000.000.00 0.00 0.0000
15-05-20191.741.801.731.73 -0.01 -0.57501,097879
14-05-20191.791.801.741.74 -0.06 -3.331,162,1002,058
13-05-20191.851.871.801.80 -0.04 -2.17644,5001,184
10-05-20191.871.911.831.84 -0.02 -1.08566,4001,059
09-05-20191.881.911.861.86 -0.03 -1.592,473,7024,673
08-05-20191.871.931.851.89 0.03 1.616,971,04013,223
07-05-20191.781.881.751.86 0.06 3.338,221,91314,999
06-05-20191.891.941.771.80 -0.07 -3.747,310,20013,792
03-05-20191.891.941.771.80 -0.07 -3.747,310,20013,792
02-05-20191.591.921.591.87 0.28 17.6119,692,30235,520
30-04-20191.581.601.541.59 0.03 1.921,207,8001,909
29-04-20191.551.561.551.56 0.01 0.65148,906231
26-04-20191.521.561.501.55 0.06 4.031,349,9232,086
25-04-20191.481.531.481.49 0.02 1.36829,5791,253
24-04-20191.481.491.471.47 -0.02 -1.34328,100484
23-04-20191.501.501.481.49 0.01 0.683,504,5005,248
22-04-20191.491.501.481.48 0.00 0.001,625,0322,420
19-04-20191.491.511.481.48 0.00 0.00490,100733
18-04-20191.471.491.451.48 0.00 0.001,398,2802,062
17-04-20191.411.511.371.48 0.01 0.684,681,3816,803
12-04-20191.451.491.431.47 0.03 2.087,423,70011,214
11-04-20191.611.611.381.44 -0.17 -10.569,607,60014,337
10-04-20191.611.611.601.61 0.00 0.00253,300408
09-04-20191.601.611.581.61 0.01 0.62451,900722
05-04-20191.561.601.561.60 0.04 2.56335,300532
04-04-20191.601.621.561.56 -0.04 -2.50793,6001,254
03-04-20191.661.661.591.60 -0.08 -4.761,190,6001,923
02-04-20191.691.691.601.68 -0.02 -1.181,591,8002,626
01-04-20191.691.701.661.70 0.00 0.00510,400855
29-03-20191.711.711.691.70 0.00 0.00140,700239
28-03-20191.711.711.701.70 -0.01 -0.5830,20051
27-03-20191.731.731.691.71 -0.01 -0.5867,900115
26-03-20191.791.791.701.72 0.02 1.1813,24123
25-03-20191.701.701.671.70 -0.01 -0.58120,500203
22-03-20191.691.711.681.71 0.02 1.1882,802140
21-03-20191.701.711.691.69 -0.01 -0.59298,600506
20-03-20191.741.741.681.70 -0.05 -2.86541,000916
19-03-20191.741.791.691.75 -0.01 -0.57687,9001,180
18-03-20191.761.761.701.76 -0.02 -1.12639,7021,109
15-03-20191.751.781.751.78 0.00 0.00127,102223
14-03-20191.771.781.751.78 0.01 0.5680,800142
13-03-20191.791.791.741.77 -0.02 -1.12514,600904
12-03-20191.791.811.721.79 -0.02 -1.101,005,3001,767
11-03-20191.801.811.791.81 0.00 0.00295,400531
08-03-20191.801.821.791.81 -0.01 -0.55128,900232
07-03-20191.761.821.721.82 0.06 3.411,194,4002,137
06-03-20191.711.761.711.76 0.05 2.92675,5001,170
05-03-20191.751.751.681.71 -0.05 -2.842,095,8003,575
04-03-20191.511.771.431.76 0.00 0.005,493,7468,926
01-03-20190.000.000.000.00 0.00 0.0000
28-02-20191.761.771.741.76 -0.01 -0.56348,100611
27-02-20191.771.771.761.77 -0.01 -0.56156,900277
26-02-20191.781.791.741.78 0.00 0.00946,1131,668
25-02-20191.781.781.761.78 0.00 0.00458,600811
22-02-20191.771.781.761.78 0.00 0.00308,271546
21-02-20191.791.791.761.78 0.00 0.00547,699967
20-02-20191.791.801.781.78 0.00 0.0072,700130
18-02-20191.781.791.771.78 -0.01 -0.56465,398829
15-02-20191.791.791.761.79 0.00 0.00509,000904
14-02-20191.811.811.771.79 -0.03 -1.65703,8001,259
13-02-20191.821.821.791.82 0.00 0.00849,4001,531
12-02-20191.811.821.801.82 0.01 0.55262,400474
11-02-20191.851.851.811.81 -0.03 -1.63383,200698
08-02-20191.861.861.841.84 -0.02 -1.08211,700392
07-02-20191.881.881.851.86 -0.01 -0.53925,6001,725
06-02-20191.871.911.861.87 0.00 0.001,411,9002,655
05-02-20191.851.881.851.87 0.02 1.08974,6581,812
04-02-20191.831.861.831.85 0.02 1.091,026,2001,897
01-02-20191.861.881.811.83 -0.02 -1.082,885,0005,305
31-01-20191.811.981.811.85 0.03 1.659,093,07816,888
30-01-20191.811.831.811.82 0.00 0.001,198,8002,181
29-01-20191.831.831.791.82 -0.02 -1.09973,8001,756
28-01-20191.831.841.801.84 0.01 0.55462,964840
25-01-20191.831.851.801.83 0.01 0.55730,8001,338
24-01-20191.851.851.791.82 -0.01 -0.551,058,3001,913
23-01-20191.871.921.811.83 -0.04 -2.141,588,9002,950
22-01-20191.881.881.811.87 -0.01 -0.531,407,2022,606
21-01-20191.871.891.831.88 -0.02 -1.05634,4011,179
18-01-20191.871.881.861.88 0.00 0.0019,40036

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

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