SMK 29 ( 0.25 0.88% )

บริษัท สินมั่นคงประกันภัย จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น SMK ย้อนหลัง

แสดง ราคาหุ้น “ SMK “ ย้อนหลัง
บริษัท สินมั่นคงประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-202128.5028.7528.5028.75 0.25 0.8811,801336
18-10-202128.5028.7528.2528.50 0.00 0.0014,127403
15-10-202128.5028.5028.5028.50 0.00 0.0012,951369
14-10-202128.5028.7528.5028.50 0.00 0.0026,800764
13-10-202128.5028.7528.2528.50 0.00 0.0015,501442
12-10-202128.5028.7528.2528.50 0.00 0.0015,501442
11-10-202128.5028.7528.5028.50 0.00 0.0010,998314
08-10-202128.5028.7528.5028.50 -0.25 -0.8716,824482
07-10-202128.5028.7528.5028.75 0.50 1.7725,818742
06-10-202128.0028.7528.0028.25 0.00 0.0020,000569
05-10-202128.0028.5028.0028.25 0.25 0.8924,837705
04-10-202128.5028.5027.7528.00 -0.25 -0.8858,8121,647
01-10-202129.0029.0028.0028.25 -0.75 -2.5946,8071,326
30-09-202129.0029.0028.5029.00 0.00 0.0078,6662,258
29-09-202129.0029.0028.7529.00 -0.25 -0.8524,400704
28-09-202129.0029.2529.0029.25 0.25 0.869,155266
27-09-202129.0029.2528.7529.00 -0.25 -0.8526,801776
23-09-202129.0029.2528.7529.25 0.25 0.869,100263
22-09-202129.0029.2529.0029.00 -0.25 -0.8565,6001,902
21-09-202129.5029.5029.0029.25 0.00 0.0038,2001,110
20-09-202129.0029.5029.0029.25 0.00 0.0058,1921,700
17-09-202129.5029.5029.2529.25 0.00 0.001,47143
16-09-202129.7529.7529.0029.25 0.00 0.0021,890641
15-09-202129.2529.5029.2529.25 0.00 0.0034,7001,019
14-09-202129.2529.5029.2529.25 0.00 0.008,504250
13-09-202129.0029.5029.0029.25 0.25 0.862,33768
10-09-202128.7529.0028.7529.00 0.00 0.0023,801687
09-09-202129.2529.2529.0029.00 0.00 0.0017,133498
08-09-202129.0029.5029.0029.00 -0.25 -0.859,502277
07-09-202129.5029.7529.2529.25 -0.25 -0.8537,3671,099
06-09-202129.5029.5029.2529.50 0.25 0.8519,900585
03-09-202129.7529.7529.2529.25 -0.50 -1.6840,5251,192
02-09-202130.2530.5029.7529.75 -0.75 -2.4636,8301,108
01-09-202130.7530.7530.0030.50 -0.50 -1.6127,928848
31-08-202131.0031.0030.7531.00 0.00 0.0013,620420
30-08-202131.2531.2530.7531.00 0.00 0.0032,040996
27-08-202130.0031.0030.0031.00 0.50 1.6416,456502
26-08-202130.7530.7530.2530.50 0.25 0.8343,2351,318
25-08-202129.7530.2529.5030.25 0.50 1.6832,132963
24-08-202128.7529.7528.5029.75 1.00 3.4848,2561,412
23-08-202128.7529.0028.5028.75 0.00 0.0045,6791,311
20-08-202128.2529.0028.2528.75 0.25 0.8813,503387
19-08-202128.7528.7528.5028.50 0.00 0.0046,7341,338
18-08-202128.7528.7528.5028.50 0.00 0.0032,532930
17-08-202129.0029.0028.5028.50 -0.25 -0.8743,3021,238
16-08-202128.7529.0028.2528.75 0.50 1.7753,9001,547
13-08-202130.0030.5028.2528.25 -3.50 -11.02421,29312,285
11-08-202131.7531.7531.2531.75 0.25 0.7934,8211,095
10-08-202131.7532.0031.5031.50 -0.25 -0.7995,4223,012
09-08-202132.2532.2531.7531.75 -0.25 -0.7817,399555
06-08-202131.7532.0031.5032.00 0.00 0.0045,6091,443
05-08-202132.0032.0031.7532.00 -0.50 -1.5428,005892
04-08-202132.2532.5032.2532.50 0.00 0.0045,0521,461
03-08-202131.7532.5031.5032.50 0.50 1.5637,6281,208
02-08-202132.0032.0031.5032.00 0.00 0.0019,877634
30-07-202132.5032.5031.5032.00 -0.25 -0.7829,264937
29-07-202131.2532.5031.0032.25 1.25 4.0340,0311,283
27-07-202131.2531.7530.7531.00 -0.25 -0.8088,2042,742
23-07-202132.2532.5031.0031.25 -1.25 -3.85202,6976,362
22-07-202132.7532.7532.2532.50 -0.25 -0.7672,8112,360
21-07-202133.0033.2532.2532.75 0.00 0.0095,6123,127
20-07-202133.5034.0032.2532.75 -0.75 -2.24220,7017,273
20-07-202133.5034.0032.2532.75 -0.75 -2.24220,7017,273
19-07-202134.7535.0033.2533.50 -2.75 -7.59414,97214,117
16-07-202137.0037.2535.2536.25 -1.00 -2.68212,9437,659
15-07-202137.7537.7537.0037.25 -0.25 -0.6737,4011,391
14-07-202137.5037.5037.2537.50 0.00 0.0014,200530
13-07-202137.0037.5037.0037.50 0.00 0.005,220194
12-07-202137.2537.5037.2537.50 0.25 0.6716,441613
09-07-202137.5037.7537.0037.25 -0.25 -0.677,600284
08-07-202137.0037.7537.0037.50 0.25 0.6715,102561
07-07-202137.7537.7537.2537.25 -0.25 -0.674,600172
06-07-202137.7538.0037.2537.50 -0.25 -0.6610,500396
05-07-202137.5037.7537.5037.75 0.25 0.677,602286
02-07-202137.5037.5037.5037.50 0.25 0.6711,501431
01-07-202137.5037.5037.2537.25 -0.25 -0.6737,7001,407
30-06-202137.5037.7537.2537.50 0.25 0.6724,700925
29-06-202137.2537.2537.2537.25 0.00 0.0025,300942
28-06-202137.2537.5037.2537.25 0.00 0.0021,600805
25-06-202137.5037.5037.2537.25 0.00 0.0021,000783
24-06-202137.2537.5037.2537.25 0.00 0.0022,400834
23-06-202137.5037.5037.2537.25 -0.25 -0.6712,400465
22-06-202137.2537.5037.2537.50 0.00 0.0011,500429
21-06-202137.5037.5037.2537.50 0.00 0.0012,100451
18-06-202138.0038.0037.2537.50 0.25 0.678,600321
17-06-202138.2538.2537.2537.25 -0.25 -0.6711,316423
16-06-202137.2537.5037.2537.50 0.25 0.676,600246
15-06-202137.5038.0037.0037.25 -0.25 -0.6747,1001,749
14-06-202137.5037.7537.2537.50 -0.25 -0.6624,724926
11-06-202137.5037.7537.2537.75 0.25 0.6725,300947
10-06-202137.5037.5037.5037.50 0.25 0.671,00238
09-06-202137.5037.5037.0037.25 -0.25 -0.6718,600689
08-06-202137.5037.7537.2537.50 0.00 0.0011,717440
07-06-202138.0038.0037.2537.50 0.00 0.005,815217
04-06-202137.2537.5037.2537.50 0.25 0.673,000112
02-06-202137.2537.5037.2537.25 -0.25 -0.677,600283
01-06-202137.2537.5037.2537.50 0.00 0.0016,505616
31-05-202137.5037.5037.5037.50 0.25 0.671,50056
28-05-202137.2537.7537.2537.25 -0.25 -0.679,400352
27-05-202137.2537.7537.2537.50 0.25 0.674,700176
25-05-202137.5037.7537.2537.25 -0.25 -0.672,901108
24-05-202137.5038.2537.5037.50 0.00 0.0014,401541
21-05-202137.5037.5037.0037.50 0.25 0.673,301123
20-05-202137.5037.5037.0037.25 0.00 0.002,60097
19-05-202137.5037.5037.0037.25 -0.50 -1.3211,708435
18-05-202138.2538.2537.0037.75 0.25 0.676,800256
17-05-202137.5037.7537.2537.50 0.00 0.0012,400465
14-05-202137.0037.7537.0037.50 0.25 0.678,000300
13-05-202138.0038.0037.0037.25 -0.25 -0.6718,800703
12-05-202137.7538.0036.7537.50 -0.75 -1.96125,0054,634
11-05-202138.0038.5038.0038.25 0.00 0.006,403245
10-05-202138.5038.5037.5038.25 0.25 0.6620,812787
07-05-202138.5038.5037.7538.00 0.00 0.0018,300693
06-05-202138.0038.2538.0038.00 0.50 1.3310,904415
05-05-202138.0038.0037.5037.50 0.00 0.0010,800409
30-04-202137.2538.0037.2537.50 0.25 0.678,193308
29-04-202137.2537.5037.2537.25 0.00 0.0073,8202,754
28-04-202137.0037.2537.0037.25 0.00 0.0023,110860
27-04-202137.0037.2537.0037.25 0.00 0.0047,9001,774
26-04-202137.2537.5037.2537.25 -0.25 -0.676,800255
23-04-202137.7537.7537.5037.50 0.25 0.678,511319
22-04-202137.2537.5037.2537.25 -0.25 -0.6723,300873
21-04-202137.7537.7537.2537.50 0.25 0.679,300347
20-04-202137.2537.5037.2537.25 -0.25 -0.6756,7002,119
19-04-202137.0037.5037.0037.50 0.25 0.6759,7002,231
16-04-202137.2537.5037.0037.25 -0.25 -0.6716,600617
12-04-202138.2538.2537.5037.50 0.25 0.672,50095
09-04-202137.7537.7537.0037.25 -0.25 -0.6723,601883
08-04-202137.5038.2537.5037.50 0.25 0.671,60260
07-04-202137.2537.7537.0037.25 0.00 0.009,909371
06-04-202137.5037.7537.2537.25 -0.50 -1.3215,931597
05-04-202137.5037.7537.2537.25 -0.50 -1.3215,931597
02-04-202138.0038.0037.7537.75 0.25 0.675,500209
01-04-202137.5037.5037.2537.50 0.00 0.0015,423578
31-03-202138.0038.0037.5037.50 0.00 0.0072527
30-03-202137.5037.5037.2537.50 0.00 0.005,000187
29-03-202138.0038.0037.5037.50 -0.50 -1.3211,052415
26-03-202138.2538.2538.0038.00 -0.25 -0.6510,304394
25-03-202138.2538.2538.0038.25 0.00 0.0012,348471
24-03-202137.7538.2537.2538.25 0.75 2.0019,541737
23-03-202138.0038.0037.2537.50 0.00 0.0013,326497
22-03-202137.2537.5037.2537.50 0.00 0.0016,813629
19-03-202137.0037.7537.0037.50 0.00 0.007,324276
19-03-202137.0037.7537.0037.50 0.00 0.007,324276
18-03-202137.7537.7537.2537.50 -0.25 -0.6611,404428
17-03-202137.2538.0037.2537.75 0.00 0.0017,120645
16-03-202138.0038.0037.7537.75 0.00 0.009,519360
15-03-202137.7537.7537.2537.75 0.75 2.0330,9101,158
12-03-202138.2538.2537.0037.00 -1.00 -2.6341,7291,565
11-03-202138.0038.2537.2538.00 0.00 0.0020,000758
10-03-202138.2538.2538.0038.00 -0.50 -1.3011,545440
09-03-202137.7538.7537.5038.50 -2.50 -6.1052,3461,989
08-03-202141.0041.0040.5041.00 0.50 1.2388,6153,602
05-03-202140.2540.5040.2540.50 0.00 0.0033,9941,375
04-03-202140.0040.5039.7540.50 0.25 0.6222,870919
03-03-202139.7540.5039.5040.25 0.75 1.9038,1121,530
02-03-202139.2539.5039.0039.50 0.25 0.6419,006746
01-03-202139.5039.5039.2539.25 -0.25 -0.6323,700933
25-02-202140.0040.0039.0039.50 0.50 1.2822,010867
24-02-202138.5039.0038.2539.00 1.25 3.3132,0061,244
23-02-202137.7538.0037.2537.75 0.00 0.006,900260
22-02-202138.5038.5037.7537.75 -0.75 -1.956,000229
19-02-202138.2538.5038.2538.50 0.25 0.651,10142
18-02-202137.2538.2537.2538.25 0.25 0.6660323
17-02-202138.2538.2538.0038.00 0.00 0.006,700255
16-02-202138.0038.5038.0038.00 0.00 0.0011,700445
15-02-202138.5038.7538.0038.00 -0.25 -0.655,903226
11-02-202138.0038.2538.0038.25 0.50 1.325,500209
10-02-202137.0037.7537.0037.75 0.50 1.346,700251
09-02-202137.0037.2537.0037.25 0.00 0.007,400274
08-02-202137.0037.7537.0037.25 0.25 0.689,600355
05-02-202137.0037.0037.0037.00 -0.25 -0.6716,100596
04-02-202137.2537.5037.2537.25 -0.50 -1.323,300123
03-02-202137.7537.7537.7537.75 1.00 2.7250219
02-02-202136.5037.0036.5036.75 0.00 0.008,534312
01-02-202137.5037.5036.7536.75 -0.75 -2.0013,930513
29-01-202137.7537.7537.5037.50 -0.25 -0.663,820144
28-01-202137.7537.7537.7537.75 0.50 1.346,500245
27-01-202137.5037.5037.2537.25 -0.25 -0.675,000187
26-01-202137.0037.5037.0037.50 -0.25 -0.665,900219
25-01-202137.5037.7537.2537.75 0.00 0.008,802331

แสดง ราคาหุ้น SMK ย้อนหลัง บริษัท สินมั่นคงประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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