SIMAT 4 ( 0.26 6.40% )

บริษัท ไซแมท เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น SIMAT ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-08-20204.064.384.044.32 0.26 6.409,552,29240,366
06-08-20204.064.104.044.06 0.00 0.006,345,50025,779
05-08-20204.024.103.984.06 0.06 1.501,688,6326,817
04-08-20204.044.064.004.00 -0.02 -0.502,029,8308,173
03-08-20204.024.063.984.02 0.02 0.502,382,9429,566
31-07-20203.944.023.944.00 0.06 1.523,907,20015,542
30-07-20204.124.203.903.94 -0.04 -1.016,613,90626,694
29-07-20203.583.983.563.98 0.46 13.0714,522,79755,219
24-07-20203.563.563.523.52 -0.02 -0.562,301,4008,123
23-07-20203.523.543.503.54 0.04 1.141,949,8006,869
22-07-20203.463.543.443.50 0.04 1.164,857,94016,905
21-07-20203.423.463.403.46 0.02 0.581,181,4004,055
20-07-20203.403.503.343.44 0.04 1.184,361,80014,887
17-07-20203.363.463.363.40 0.00 0.002,188,1007,474
16-07-20203.463.503.403.40 -0.08 -2.302,194,0007,537
15-07-20203.483.523.463.48 0.00 0.002,794,6669,760
14-07-20203.503.543.443.48 -0.02 -0.572,724,0019,503
13-07-20203.503.583.463.50 0.00 0.003,774,54013,267
10-07-20203.563.643.463.50 0.00 0.0011,564,67540,691
09-07-20203.223.623.223.50 0.28 8.7023,623,11281,738
08-07-20203.203.223.143.22 0.04 1.262,759,3678,776
07-07-20203.223.223.163.18 -0.02 -0.621,896,7006,057
03-07-20203.223.243.143.20 0.00 0.001,328,8014,251
03-07-20203.223.243.143.20 0.00 0.001,328,8014,251
02-07-20203.203.223.043.20 0.00 0.006,489,70020,419
02-07-20203.203.223.043.20 0.00 0.006,489,70020,419
01-07-20203.303.303.203.20 -0.12 -3.611,724,6005,605
01-07-20203.303.303.203.20 -0.12 -3.611,724,6005,605
30-06-20203.323.343.243.32 0.00 0.006,414,40021,264
29-06-20203.343.363.303.32 -0.02 -0.604,930,40016,392
26-06-20203.303.363.263.34 0.02 0.601,890,4006,266
25-06-20203.323.363.283.32 -0.02 -0.602,017,3336,695
24-06-20203.303.423.283.34 0.04 1.213,600,00112,101
23-06-20203.203.323.203.30 0.04 1.231,679,3015,438
22-06-20203.303.323.223.26 -0.04 -1.212,335,5007,623
19-06-20203.223.343.203.30 0.10 3.123,633,50611,941
18-06-20203.203.243.183.20 0.00 0.002,920,3009,385
17-06-20203.243.323.203.20 -0.08 -2.444,663,85715,214
17-06-20203.243.323.203.20 -0.08 -2.444,663,85715,214
16-06-20203.223.303.203.28 0.06 1.864,065,10013,283
15-06-20203.123.223.063.22 0.08 2.555,899,40018,381
12-06-20203.163.223.063.14 -0.06 -1.885,111,83015,969
11-06-20203.323.423.203.20 -0.16 -4.764,749,00015,693
10-06-20203.183.423.163.36 0.22 7.0121,788,92672,197
09-06-20203.043.163.043.14 0.14 4.679,651,99929,722
08-06-20202.903.042.903.00 0.10 3.458,301,64824,823
05-06-20202.902.942.842.90 0.00 0.002,674,6507,698
04-06-20202.962.962.862.90 -0.08 -2.683,998,80011,741
03-06-20202.962.982.942.98 0.00 0.004,786,96014,189
02-06-20202.962.982.942.98 0.00 0.004,786,96014,189
01-06-20203.003.042.922.98 0.10 3.475,789,06017,148
29-05-20202.802.902.802.88 0.02 0.701,048,9003,006
28-05-20202.902.982.862.86 -0.04 -1.381,398,2004,052
27-05-20202.902.962.882.90 -0.04 -1.364,620,39013,425
26-05-20202.983.082.922.94 -0.06 -2.004,618,70813,727
25-05-20202.563.022.563.00 0.36 13.6417,112,98048,376
22-05-20202.702.702.482.64 -0.02 -0.7512,486,03032,247
21-05-20202.502.662.402.66 0.34 14.6614,862,97138,258
20-05-20202.002.322.002.32 0.30 14.855,456,74612,283
19-05-20202.022.041.992.02 0.02 1.00722,0001,450
18-05-20201.942.021.942.00 0.05 2.56914,7011,813
15-05-20201.961.971.941.95 -0.01 -0.51307,900601
14-05-20201.981.981.931.96 -0.01 -0.51137,360269
13-05-20202.062.061.941.97 -0.03 -1.50666,5001,318
12-05-20201.952.041.952.00 0.05 2.5612,170,40023,794
11-05-20201.941.971.871.95 0.02 1.04893,4381,728
08-05-20201.941.941.901.93 0.00 0.00660,0381,265
07-05-20201.931.981.921.93 -0.04 -2.031,496,8802,909
05-05-20201.901.971.891.97 0.03 1.552,826,9005,397
30-04-20202.142.141.941.94 -0.20 -9.356,071,95012,174
29-04-20202.182.202.122.14 0.00 0.001,831,3003,951
28-04-20202.062.142.062.14 0.04 1.905,040,00911,912
27-04-20202.062.102.002.10 0.02 0.96467,300951
24-04-20202.122.142.082.08 0.02 0.976,344,20013,336
23-04-20202.022.082.022.06 0.04 1.98641,5141,310
22-04-20202.062.062.002.02 -0.06 -2.883,627,1006,744
21-04-20202.042.101.992.08 0.06 2.971,103,5002,269
20-04-20201.962.021.932.02 0.10 5.211,255,5952,472
17-04-20201.981.981.911.92 0.01 0.5297,427188
16-04-20202.022.021.891.91 -0.08 -4.021,738,8003,412
15-04-20201.942.021.931.99 0.07 3.653,873,7007,150
14-04-20201.861.931.861.92 0.06 3.23926,7011,751
13-04-20201.801.891.801.86 0.05 2.761,460,4022,720
10-04-20201.881.881.801.81 -0.08 -4.231,057,1001,937
09-04-20201.961.981.841.89 -0.07 -3.571,175,5002,216
08-04-20202.002.021.961.96 -0.08 -3.92179,400357
07-04-20202.082.081.982.04 0.04 2.00214,001429
03-04-20202.002.001.942.00 -0.02 -0.99152,300299
02-04-20202.082.081.902.02 -0.04 -1.94905,2001,786
01-04-20202.102.102.022.06 0.00 0.00236,200485
31-03-20202.142.162.062.06 -0.04 -1.90751,9141,588
30-03-20202.002.102.002.10 0.08 3.96216,300445
27-03-20202.102.102.022.02 -0.08 -3.814,732,10010,827
26-03-20202.202.202.042.10 -0.10 -4.55611,5001,271
25-03-20202.182.282.162.20 -0.02 -0.901,329,0002,972
24-03-20202.062.222.062.22 0.14 6.738,049,06018,445
23-03-20202.202.201.982.08 -0.18 -7.9611,642,61026,725
20-03-20202.222.262.202.26 0.04 1.807,120,30216,122
19-03-20202.262.322.142.22 -0.06 -2.6314,408,94732,366
18-03-20202.302.402.282.28 0.02 0.8814,748,08434,437
17-03-20202.102.262.002.26 0.18 8.655,760,01012,432
16-03-20202.022.261.952.08 0.08 4.0013,932,23128,432
13-03-20201.712.061.682.00 0.19 10.5013,107,84325,682
12-03-20201.921.961.501.81 -0.10 -5.2411,342,20021,820
11-03-20201.951.951.901.91 0.02 1.061,441,1002,744
10-03-20201.872.001.871.89 0.01 0.53110,201207
09-03-20201.901.941.871.88 -0.09 -4.571,935,2003,665
06-03-20202.002.001.951.97 -0.03 -1.50911,6271,800
05-03-20201.972.021.942.00 0.08 4.176,497,68812,678
04-03-20201.881.941.871.92 0.08 4.355,994,85511,281
03-03-20201.741.861.741.84 0.10 5.75487,202886
02-03-20201.741.761.721.74 -0.05 -2.791,338,4002,331
28-02-20201.771.791.771.79 -0.02 -1.10369,645656
27-02-20201.801.831.731.81 0.01 0.56530,300945
26-02-20201.851.851.801.80 -0.06 -3.234,301,3007,917
25-02-20201.861.861.801.86 0.00 0.002,210,5004,075
24-02-20201.881.881.851.86 -0.01 -0.536,566,51612,455
21-02-20201.971.971.851.87 -0.08 -4.104,217,4068,063
20-02-20201.921.971.891.95 0.04 2.093,965,4537,675
19-02-20201.861.931.831.91 0.06 3.246,754,83112,581
18-02-20201.751.861.721.85 0.10 5.715,099,9529,271
17-02-20201.721.751.711.75 0.04 2.34296,600517
14-02-20201.651.741.651.71 0.01 0.59129,700224
13-02-20201.621.701.621.70 0.03 1.802,633,4004,726
12-02-20201.641.671.631.67 0.00 0.00125,800209
11-02-20201.611.691.611.67 0.00 0.00197,200327
07-02-20201.681.701.601.67 -0.03 -1.76151,100247
06-02-20201.741.741.561.70 -0.04 -2.30265,600438
05-02-20201.771.771.681.74 -0.02 -1.1482,700140
04-02-20201.751.791.711.76 0.01 0.5740,80071
03-02-20201.741.751.741.75 0.00 0.0032,00056
31-01-20201.751.751.741.75 0.00 0.002,428,1004,248
30-01-20201.741.751.721.75 0.00 0.002,815,6004,893
29-01-20201.731.771.731.75 0.00 0.002,325,2004,066
28-01-20201.751.761.721.75 0.00 0.002,126,0003,719
27-01-20201.771.771.701.75 -0.03 -1.691,022,3001,765
24-01-20201.781.801.751.78 -0.01 -0.561,428,3002,544
23-01-20201.711.791.671.79 0.08 4.681,347,4012,359
22-01-20201.731.731.701.71 0.01 0.5944,60076
21-01-20201.671.721.651.70 -0.01 -0.58535,000906
20-01-20201.721.721.711.71 0.06 3.648001
17-01-20201.641.651.631.65 0.01 0.61272,300447
16-01-20201.651.651.601.64 0.04 2.507,083,00012,697
15-01-20201.631.641.581.60 -0.05 -3.03296,100483
14-01-20201.581.651.581.65 0.00 0.00169,200276
13-01-20201.621.651.571.65 0.03 1.85215,900351
10-01-20201.651.651.571.62 0.04 2.5315,10024
09-01-20201.701.701.541.58 0.04 2.6059,50094
08-01-20201.521.551.511.54 -0.03 -1.91767,6001,179
07-01-20201.571.571.541.57 0.02 1.2959,00091
06-01-20201.531.571.521.55 -0.01 -0.64151,700235
03-01-20201.631.651.561.56 -0.02 -1.27196,680311
02-01-20201.561.601.551.58 0.02 1.287,479,34811,703
30-12-20191.501.561.501.56 0.04 2.63350,300537
27-12-20191.631.651.491.52 -0.16 -9.523,726,2815,693
26-12-20191.701.741.641.68 0.00 0.00493,900831
25-12-20191.741.741.651.68 0.00 0.00219,000364
24-12-20191.751.751.681.68 -0.03 -1.752,339,9004,023
23-12-20191.701.751.701.71 -0.03 -1.7210,785,00019,409
20-12-20191.761.761.721.74 0.01 0.5879,501137
19-12-20191.761.761.731.73 0.00 0.00213,800370
18-12-20191.741.781.721.73 0.00 0.00259,200450
17-12-20191.771.771.731.73 -0.04 -2.26455,800796
16-12-20191.791.791.761.77 0.01 0.57208,600368
13-12-20191.751.761.731.76 0.01 0.57529,500921
12-12-20191.711.771.711.75 0.02 1.16114,300199
11-12-20191.751.761.691.73 -0.03 -1.70986,5231,709
10-12-20191.771.801.731.76 -0.02 -1.12496,300872
09-12-20191.771.801.731.76 -0.02 -1.12496,300872
06-12-20191.791.821.761.78 -0.03 -1.662,445,4364,375
05-12-20191.721.841.711.81 0.09 5.2312,362,21022,245
04-12-20191.721.841.711.81 0.09 5.2312,362,21022,245
03-12-20191.721.731.721.72 0.00 0.00461,200793
02-12-20191.701.721.701.72 0.03 1.782,173,4003,713
29-11-20191.681.731.671.69 0.01 0.601,615,1472,740
28-11-20191.661.691.651.68 0.04 2.44923,4501,543
27-11-20191.641.661.641.64 0.00 0.00603,700996
26-11-20191.631.661.621.64 0.02 1.23663,0001,088
25-11-20191.571.641.571.62 0.06 3.85667,5001,067
22-11-20191.551.561.551.56 -0.03 -1.8948,00075
21-11-20191.601.601.541.59 0.01 0.631,229,4201,943

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

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