SMPC 11 ( 0.20 1.87% )
บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564
ราคาหุ้น SMPC ย้อนหลัง
แสดง ราคาหุ้น “ SMPC “ ย้อนหลัง
บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 13-01-2021 | 10.70 | 11.20 | 10.70 | 10.90 | 0.20 | 1.87 | 1,903,934 | 20,867 |
| 12-01-2021 | 10.70 | 10.90 | 10.60 | 10.70 | 0.00 | 0.00 | 427,334 | 4,591 |
| 11-01-2021 | 10.70 | 10.80 | 10.60 | 10.70 | 0.00 | 0.00 | 268,702 | 2,868 |
| 08-01-2021 | 10.80 | 10.90 | 10.70 | 10.70 | 0.00 | 0.00 | 407,580 | 4,387 |
| 07-01-2021 | 10.80 | 10.80 | 10.60 | 10.70 | 0.00 | 0.00 | 659,122 | 7,059 |
| 06-01-2021 | 10.60 | 10.80 | 10.50 | 10.70 | 0.10 | 0.94 | 1,113,510 | 11,864 |
| 05-01-2021 | 10.30 | 10.70 | 10.30 | 10.60 | 0.30 | 2.91 | 704,920 | 7,433 |
| 04-01-2021 | 10.20 | 10.50 | 10.00 | 10.30 | 0.00 | 0.00 | 607,001 | 6,203 |
| 30-12-2020 | 10.40 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 162,907 | 1,671 |
| 29-12-2020 | 10.10 | 10.30 | 10.10 | 10.30 | 0.10 | 0.98 | 172,870 | 1,772 |
| 28-12-2020 | 10.30 | 10.40 | 10.10 | 10.20 | 0.10 | 0.99 | 673,400 | 6,887 |
| 25-12-2020 | 10.30 | 10.40 | 10.10 | 10.10 | -0.20 | -1.94 | 503,580 | 5,135 |
| 24-12-2020 | 10.40 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 522,300 | 5,358 |
| 23-12-2020 | 10.30 | 10.40 | 10.10 | 10.30 | 0.10 | 0.98 | 277,300 | 2,847 |
| 22-12-2020 | 10.00 | 10.20 | 9.90 | 10.20 | 0.10 | 0.99 | 311,600 | 3,131 |
| 21-12-2020 | 10.00 | 10.40 | 10.00 | 10.10 | -0.30 | -2.88 | 700,371 | 7,104 |
| 18-12-2020 | 10.60 | 10.60 | 10.40 | 10.40 | -0.20 | -1.89 | 530,208 | 5,552 |
| 17-12-2020 | 10.70 | 10.90 | 10.30 | 10.60 | -0.10 | -0.93 | 1,399,471 | 14,752 |
| 16-12-2020 | 10.70 | 10.80 | 10.60 | 10.70 | 0.00 | 0.00 | 287,400 | 3,062 |
| 15-12-2020 | 10.60 | 10.70 | 10.50 | 10.70 | 0.10 | 0.94 | 473,040 | 5,025 |
| 14-12-2020 | 10.80 | 10.90 | 10.60 | 10.60 | -0.20 | -1.85 | 406,448 | 4,351 |
| 11-12-2020 | 11.00 | 11.10 | 10.80 | 10.80 | -0.20 | -1.82 | 942,948 | 10,284 |
| 10-12-2020 | 11.00 | 11.10 | 10.80 | 10.80 | -0.20 | -1.82 | 942,948 | 10,284 |
| 09-12-2020 | 11.00 | 11.10 | 10.80 | 10.80 | -0.20 | -1.82 | 942,948 | 10,284 |
| 08-12-2020 | 11.00 | 11.10 | 10.90 | 11.00 | -0.10 | -0.90 | 549,460 | 6,069 |
| 04-12-2020 | 11.20 | 11.30 | 11.00 | 11.10 | -0.10 | -0.89 | 774,521 | 8,584 |
| 03-12-2020 | 11.30 | 11.40 | 11.20 | 11.20 | 0.00 | 0.00 | 1,913,900 | 21,670 |
| 02-12-2020 | 11.20 | 11.30 | 11.00 | 11.20 | -0.10 | -0.88 | 1,592,703 | 17,754 |
| 01-12-2020 | 10.90 | 11.30 | 10.80 | 11.30 | 0.40 | 3.67 | 1,362,931 | 15,190 |
| 30-11-2020 | 11.20 | 11.20 | 10.90 | 10.90 | -0.30 | -2.68 | 939,284 | 10,338 |
| 27-11-2020 | 10.60 | 11.20 | 10.60 | 11.20 | 0.60 | 5.66 | 1,970,364 | 21,645 |
| 26-11-2020 | 10.60 | 10.70 | 10.50 | 10.60 | 0.00 | 0.00 | 419,610 | 4,457 |
| 25-11-2020 | 10.60 | 10.80 | 10.50 | 10.60 | 0.00 | 0.00 | 521,238 | 5,546 |
| 24-11-2020 | 10.90 | 10.90 | 10.60 | 10.60 | -0.30 | -2.75 | 620,048 | 6,626 |
| 23-11-2020 | 10.70 | 10.90 | 10.60 | 10.90 | 0.20 | 1.87 | 442,127 | 4,769 |
| 20-11-2020 | 10.70 | 10.70 | 10.50 | 10.70 | 0.00 | 0.00 | 479,874 | 5,092 |
| 19-11-2020 | 10.60 | 10.80 | 10.60 | 10.70 | 0.10 | 0.94 | 246,250 | 2,633 |
| 18-11-2020 | 10.70 | 10.80 | 10.50 | 10.60 | -0.10 | -0.93 | 478,950 | 5,103 |
| 17-11-2020 | 10.80 | 10.90 | 10.50 | 10.70 | -0.10 | -0.93 | 941,600 | 10,083 |
| 16-11-2020 | 10.90 | 11.10 | 10.80 | 10.80 | 0.00 | 0.00 | 1,006,402 | 10,992 |
| 13-11-2020 | 11.00 | 11.20 | 10.80 | 10.80 | -0.10 | -0.92 | 939,600 | 10,302 |
| 12-11-2020 | 10.80 | 11.00 | 10.60 | 10.90 | 0.20 | 1.87 | 723,308 | 7,792 |
| 11-11-2020 | 11.10 | 11.40 | 10.70 | 10.70 | 0.10 | 0.94 | 3,170,007 | 35,027 |
| 10-11-2020 | 11.10 | 11.10 | 10.50 | 10.60 | -0.50 | -4.50 | 1,553,439 | 16,616 |
| 09-11-2020 | 11.20 | 11.30 | 11.10 | 11.10 | 0.00 | 0.00 | 290,519 | 3,241 |
| 06-11-2020 | 11.40 | 11.50 | 11.00 | 11.10 | -0.30 | -2.63 | 724,936 | 8,144 |
| 05-11-2020 | 11.50 | 11.70 | 11.20 | 11.40 | -0.10 | -0.87 | 850,527 | 9,712 |
| 04-11-2020 | 11.50 | 11.70 | 11.30 | 11.50 | 0.00 | 0.00 | 841,043 | 9,641 |
| 03-11-2020 | 11.30 | 11.80 | 11.30 | 11.50 | 0.10 | 0.88 | 906,179 | 10,488 |
| 02-11-2020 | 11.50 | 11.50 | 11.20 | 11.40 | 0.10 | 0.88 | 502,059 | 5,682 |
| 30-10-2020 | 11.20 | 11.40 | 11.10 | 11.30 | 0.00 | 0.00 | 1,348,617 | 15,244 |
| 29-10-2020 | 11.10 | 11.50 | 10.90 | 11.30 | 0.10 | 0.89 | 1,523,751 | 17,042 |
| 28-10-2020 | 11.20 | 11.60 | 11.10 | 11.20 | -0.10 | -0.88 | 943,509 | 10,660 |
| 27-10-2020 | 10.20 | 11.30 | 10.20 | 11.30 | 1.10 | 10.78 | 2,396,282 | 26,035 |
| 26-10-2020 | 10.10 | 10.40 | 10.00 | 10.20 | 0.10 | 0.99 | 473,710 | 4,852 |
| 22-10-2020 | 10.00 | 10.30 | 9.95 | 10.10 | 0.15 | 1.51 | 1,352,400 | 13,702 |
| 21-10-2020 | 9.80 | 10.20 | 9.80 | 9.95 | 0.20 | 2.05 | 1,349,903 | 13,521 |
| 20-10-2020 | 10.20 | 10.40 | 9.55 | 9.75 | -0.75 | -7.14 | 4,090,125 | 40,732 |
| 19-10-2020 | 11.40 | 11.40 | 10.20 | 10.50 | -1.10 | -9.48 | 3,271,750 | 35,017 |
| 16-10-2020 | 12.00 | 12.20 | 11.60 | 11.60 | -0.50 | -4.13 | 1,491,308 | 17,523 |
| 15-10-2020 | 12.10 | 12.30 | 12.10 | 12.10 | -0.20 | -1.63 | 540,644 | 6,590 |
| 14-10-2020 | 12.00 | 12.40 | 12.00 | 12.30 | 0.10 | 0.82 | 412,500 | 5,023 |
| 12-10-2020 | 12.10 | 12.30 | 12.10 | 12.20 | 0.00 | 0.00 | 215,704 | 2,629 |
| 09-10-2020 | 12.20 | 12.30 | 12.10 | 12.10 | -0.10 | -0.82 | 259,800 | 3,173 |
| 08-10-2020 | 12.30 | 12.40 | 12.10 | 12.20 | -0.20 | -1.61 | 744,800 | 9,117 |
| 07-10-2020 | 12.10 | 12.40 | 12.00 | 12.40 | 0.20 | 1.64 | 738,933 | 9,009 |
| 06-10-2020 | 12.30 | 12.30 | 12.00 | 12.20 | 0.00 | 0.00 | 423,324 | 5,134 |
| 05-10-2020 | 12.40 | 12.40 | 12.10 | 12.20 | -0.10 | -0.81 | 398,008 | 4,864 |
| 02-10-2020 | 12.30 | 12.40 | 12.20 | 12.30 | -0.10 | -0.81 | 327,300 | 4,012 |
| 01-10-2020 | 12.20 | 12.40 | 11.80 | 12.40 | 0.20 | 1.64 | 991,100 | 12,023 |
| 30-09-2020 | 12.50 | 12.50 | 12.20 | 12.20 | -0.30 | -2.40 | 554,354 | 6,820 |
| 29-09-2020 | 12.50 | 12.60 | 12.20 | 12.50 | 0.00 | 0.00 | 794,500 | 9,819 |
| 28-09-2020 | 12.40 | 12.60 | 12.30 | 12.50 | 0.10 | 0.81 | 623,898 | 7,789 |
| 25-09-2020 | 12.70 | 12.70 | 12.30 | 12.40 | -0.20 | -1.59 | 1,400,880 | 17,497 |
| 24-09-2020 | 12.50 | 12.70 | 12.20 | 12.60 | 0.10 | 0.80 | 2,074,200 | 25,905 |
| 23-09-2020 | 12.60 | 12.90 | 12.40 | 12.50 | -0.20 | -1.57 | 2,311,519 | 29,184 |
| 22-09-2020 | 12.40 | 12.90 | 12.40 | 12.70 | 0.50 | 4.10 | 4,092,215 | 51,750 |
| 21-09-2020 | 11.90 | 12.50 | 11.70 | 12.20 | 0.50 | 4.27 | 3,813,400 | 46,742 |
| 18-09-2020 | 11.90 | 12.20 | 11.70 | 11.70 | -0.20 | -1.68 | 805,500 | 9,608 |
| 17-09-2020 | 11.90 | 12.10 | 11.80 | 11.90 | 0.00 | 0.00 | 858,300 | 10,276 |
| 16-09-2020 | 12.00 | 12.00 | 11.80 | 11.90 | 0.00 | 0.00 | 621,776 | 7,380 |
| 15-09-2020 | 11.80 | 12.10 | 11.70 | 11.90 | 0.20 | 1.71 | 1,207,700 | 14,404 |
| 14-09-2020 | 11.70 | 12.30 | 11.70 | 11.70 | 0.10 | 0.86 | 1,560,601 | 18,682 |
| 11-09-2020 | 11.70 | 12.00 | 11.50 | 11.60 | 0.00 | 0.00 | 967,000 | 11,377 |
| 10-09-2020 | 11.60 | 12.20 | 11.50 | 11.60 | 0.10 | 0.87 | 874,201 | 10,327 |
| 09-09-2020 | 11.80 | 11.80 | 11.30 | 11.50 | -0.30 | -2.54 | 665,100 | 7,713 |
| 08-09-2020 | 12.30 | 12.30 | 11.80 | 11.80 | -0.20 | -1.67 | 480,800 | 5,748 |
| 03-09-2020 | 12.20 | 12.40 | 12.00 | 12.00 | -0.20 | -1.64 | 658,100 | 8,059 |
| 02-09-2020 | 11.80 | 12.50 | 11.80 | 12.20 | 0.30 | 2.52 | 985,803 | 12,037 |
| 01-09-2020 | 12.10 | 12.20 | 11.80 | 11.90 | -0.20 | -1.65 | 614,118 | 7,374 |
| 31-08-2020 | 12.30 | 12.50 | 12.10 | 12.10 | -0.20 | -1.63 | 515,800 | 6,309 |
| 28-08-2020 | 12.60 | 12.60 | 12.20 | 12.30 | -0.10 | -0.81 | 440,201 | 5,446 |
| 27-08-2020 | 12.60 | 12.80 | 12.40 | 12.40 | -0.10 | -0.80 | 561,200 | 7,059 |
| 26-08-2020 | 12.70 | 12.80 | 12.40 | 12.50 | -0.10 | -0.79 | 450,700 | 5,658 |
| 25-08-2020 | 12.20 | 12.60 | 12.00 | 12.60 | 0.40 | 3.28 | 1,282,950 | 15,783 |
| 24-08-2020 | 12.20 | 12.20 | 11.50 | 12.20 | 0.00 | 0.00 | 2,602,745 | 30,648 |
| 21-08-2020 | 12.10 | 12.30 | 12.00 | 12.20 | -0.20 | -1.61 | 847,752 | 10,286 |
| 20-08-2020 | 12.30 | 12.60 | 12.10 | 12.40 | -0.20 | -1.59 | 1,606,010 | 19,747 |
| 19-08-2020 | 12.70 | 12.90 | 12.60 | 12.60 | -0.10 | -0.79 | 1,078,512 | 13,708 |
| 18-08-2020 | 12.60 | 12.80 | 12.60 | 12.70 | -0.10 | -0.78 | 460,376 | 5,836 |
| 17-08-2020 | 13.20 | 13.20 | 12.50 | 12.80 | -0.40 | -3.03 | 1,190,110 | 15,243 |
| 14-08-2020 | 13.00 | 13.20 | 12.90 | 13.20 | 0.00 | 0.00 | 1,012,564 | 13,224 |
| 13-08-2020 | 13.30 | 13.30 | 12.80 | 13.20 | -0.30 | -2.22 | 2,787,960 | 36,626 |
| 11-08-2020 | 13.10 | 13.50 | 12.60 | 13.50 | 1.00 | 8.00 | 8,125,283 | 106,411 |
| 10-08-2020 | 12.50 | 12.70 | 12.40 | 12.50 | 0.10 | 0.81 | 1,431,821 | 17,929 |
| 07-08-2020 | 12.10 | 12.40 | 12.00 | 12.40 | 0.30 | 2.48 | 1,419,450 | 17,372 |
| 06-08-2020 | 12.30 | 12.70 | 12.00 | 12.10 | -0.30 | -2.42 | 2,974,156 | 36,766 |
| 05-08-2020 | 12.60 | 12.60 | 12.10 | 12.40 | -0.30 | -2.36 | 2,879,998 | 35,572 |
| 04-08-2020 | 12.20 | 13.50 | 12.00 | 12.70 | 0.90 | 7.63 | 18,010,821 | 233,414 |
| 03-08-2020 | 11.40 | 11.90 | 11.40 | 11.80 | 0.40 | 3.51 | 1,378,964 | 16,063 |
| 31-07-2020 | 11.20 | 11.80 | 11.20 | 11.40 | 0.10 | 0.88 | 1,795,001 | 20,637 |
| 30-07-2020 | 11.30 | 11.90 | 11.10 | 11.30 | 0.10 | 0.89 | 1,490,000 | 17,042 |
| 29-07-2020 | 11.50 | 11.60 | 11.00 | 11.20 | -0.40 | -3.45 | 1,894,543 | 21,557 |
| 24-07-2020 | 11.70 | 11.70 | 11.50 | 11.60 | -0.20 | -1.69 | 830,640 | 9,651 |
| 23-07-2020 | 11.70 | 11.80 | 11.60 | 11.80 | 0.10 | 0.85 | 1,059,208 | 12,384 |
| 22-07-2020 | 11.50 | 12.20 | 11.30 | 11.70 | 0.30 | 2.63 | 7,895,177 | 92,996 |
| 21-07-2020 | 11.30 | 11.90 | 11.10 | 11.40 | 0.30 | 2.70 | 7,957,164 | 91,917 |
| 20-07-2020 | 11.10 | 11.20 | 10.90 | 11.10 | 0.10 | 0.91 | 1,602,998 | 17,653 |
| 17-07-2020 | 11.20 | 11.40 | 10.90 | 11.00 | -0.10 | -0.90 | 1,860,010 | 20,685 |
| 16-07-2020 | 11.50 | 11.80 | 11.00 | 11.10 | 0.00 | 0.00 | 5,206,180 | 59,464 |
| 15-07-2020 | 11.20 | 11.60 | 11.00 | 11.10 | -0.40 | -3.48 | 6,153,634 | 69,188 |
| 14-07-2020 | 10.00 | 11.50 | 10.00 | 11.50 | 1.50 | 15.00 | 19,807,189 | 216,354 |
| 13-07-2020 | 10.00 | 10.40 | 9.80 | 10.00 | 0.45 | 4.71 | 7,063,688 | 70,957 |
| 10-07-2020 | 8.90 | 9.80 | 8.85 | 9.55 | 0.85 | 9.77 | 8,983,187 | 84,648 |
| 09-07-2020 | 8.70 | 8.70 | 8.55 | 8.70 | 0.00 | 0.00 | 456,132 | 3,937 |
| 08-07-2020 | 8.70 | 8.80 | 8.65 | 8.70 | 0.05 | 0.58 | 394,056 | 3,430 |
| 07-07-2020 | 8.55 | 8.75 | 8.55 | 8.65 | 0.10 | 1.17 | 172,013 | 1,487 |
| 03-07-2020 | 8.75 | 8.75 | 8.55 | 8.55 | -0.05 | -0.58 | 172,641 | 1,496 |
| 03-07-2020 | 8.75 | 8.75 | 8.55 | 8.55 | -0.05 | -0.58 | 172,641 | 1,496 |
| 02-07-2020 | 8.50 | 8.70 | 8.50 | 8.60 | 0.10 | 1.18 | 440,920 | 3,806 |
| 02-07-2020 | 8.50 | 8.70 | 8.50 | 8.60 | 0.10 | 1.18 | 440,920 | 3,806 |
| 01-07-2020 | 8.35 | 8.60 | 8.35 | 8.50 | 0.20 | 2.41 | 329,560 | 2,774 |
| 01-07-2020 | 8.35 | 8.60 | 8.35 | 8.50 | 0.20 | 2.41 | 329,560 | 2,774 |
| 30-06-2020 | 8.25 | 8.45 | 8.25 | 8.30 | 0.05 | 0.61 | 284,233 | 2,366 |
| 29-06-2020 | 8.25 | 8.25 | 8.20 | 8.25 | 0.00 | 0.00 | 1,274,613 | 10,506 |
| 26-06-2020 | 8.35 | 8.50 | 8.25 | 8.25 | 0.00 | 0.00 | 873,911 | 7,313 |
| 25-06-2020 | 8.10 | 8.60 | 8.00 | 8.25 | -0.05 | -0.60 | 1,448,931 | 11,981 |
| 24-06-2020 | 9.00 | 9.00 | 8.30 | 8.30 | -0.70 | -7.78 | 1,858,256 | 15,984 |
| 23-06-2020 | 8.45 | 9.00 | 8.45 | 9.00 | 0.55 | 6.51 | 1,683,874 | 14,658 |
| 22-06-2020 | 8.45 | 8.60 | 8.40 | 8.45 | 0.05 | 0.60 | 374,358 | 3,173 |
| 19-06-2020 | 8.60 | 8.60 | 8.40 | 8.40 | -0.05 | -0.59 | 457,418 | 3,863 |
| 18-06-2020 | 8.35 | 8.50 | 8.35 | 8.45 | 0.00 | 0.00 | 1,014,155 | 8,581 |
| 17-06-2020 | 8.35 | 8.55 | 8.30 | 8.45 | 0.15 | 1.81 | 563,728 | 4,764 |
| 17-06-2020 | 8.35 | 8.55 | 8.30 | 8.45 | 0.15 | 1.81 | 563,728 | 4,764 |
| 16-06-2020 | 8.50 | 8.60 | 8.30 | 8.30 | -0.05 | -0.60 | 656,148 | 5,550 |
| 15-06-2020 | 8.65 | 8.85 | 8.35 | 8.35 | -0.15 | -1.76 | 1,322,368 | 11,308 |
| 12-06-2020 | 9.00 | 9.00 | 8.35 | 8.50 | -0.70 | -7.61 | 2,974,477 | 25,963 |
| 11-06-2020 | 8.70 | 9.25 | 8.65 | 9.20 | 0.50 | 5.75 | 3,200,216 | 28,923 |
| 10-06-2020 | 8.55 | 8.70 | 8.50 | 8.70 | 0.20 | 2.35 | 988,764 | 8,534 |
| 09-06-2020 | 8.50 | 8.80 | 8.40 | 8.50 | -0.05 | -0.58 | 1,673,994 | 14,382 |
| 08-06-2020 | 8.35 | 8.60 | 8.35 | 8.55 | 0.15 | 1.79 | 753,421 | 6,405 |
| 05-06-2020 | 8.45 | 8.50 | 8.30 | 8.40 | -0.05 | -0.59 | 729,516 | 6,124 |
| 04-06-2020 | 8.40 | 8.50 | 8.40 | 8.45 | 0.10 | 1.20 | 668,154 | 5,645 |
| 03-06-2020 | 8.45 | 8.50 | 8.35 | 8.35 | -0.10 | -1.18 | 496,111 | 4,168 |
| 02-06-2020 | 8.45 | 8.50 | 8.35 | 8.35 | -0.10 | -1.18 | 496,111 | 4,168 |
| 01-06-2020 | 8.50 | 8.50 | 8.40 | 8.45 | 0.00 | 0.00 | 612,681 | 5,181 |
| 29-05-2020 | 8.45 | 8.55 | 8.40 | 8.45 | 0.00 | 0.00 | 315,001 | 2,661 |
| 28-05-2020 | 8.50 | 8.65 | 8.45 | 8.45 | 0.00 | 0.00 | 494,023 | 4,216 |
| 27-05-2020 | 8.80 | 8.85 | 8.30 | 8.45 | -0.15 | -1.74 | 5,419,324 | 46,865 |
| 26-05-2020 | 8.40 | 8.60 | 8.30 | 8.60 | 0.30 | 3.61 | 1,979,020 | 16,752 |
| 25-05-2020 | 8.25 | 8.65 | 8.20 | 8.30 | 0.15 | 1.84 | 1,974,410 | 16,546 |
| 22-05-2020 | 8.00 | 8.15 | 7.85 | 8.15 | 0.25 | 3.16 | 930,024 | 7,500 |
| 21-05-2020 | 8.15 | 8.20 | 7.80 | 7.90 | -0.25 | -3.07 | 568,390 | 4,553 |
| 20-05-2020 | 8.00 | 8.15 | 8.00 | 8.15 | 0.05 | 0.62 | 340,444 | 2,751 |
| 19-05-2020 | 8.20 | 8.30 | 8.00 | 8.10 | -0.05 | -0.61 | 529,922 | 4,325 |
| 18-05-2020 | 7.85 | 8.50 | 7.85 | 8.15 | 0.30 | 3.82 | 1,818,138 | 14,815 |
| 15-05-2020 | 7.85 | 7.95 | 7.75 | 7.85 | 0.00 | 0.00 | 484,100 | 3,799 |
| 14-05-2020 | 8.20 | 8.25 | 7.65 | 7.85 | -0.70 | -8.19 | 2,584,750 | 20,399 |
| 13-05-2020 | 8.15 | 8.90 | 8.15 | 8.55 | 0.80 | 10.32 | 3,114,530 | 26,549 |
| 12-05-2020 | 7.50 | 7.75 | 7.35 | 7.75 | 1.00 | 14.81 | 2,926,097 | 22,188 |
| 11-05-2020 | 6.70 | 6.85 | 6.70 | 6.75 | 0.05 | 0.75 | 390,200 | 2,629 |
| 08-05-2020 | 6.85 | 6.85 | 6.65 | 6.70 | -0.10 | -1.47 | 350,301 | 2,360 |
| 07-05-2020 | 6.70 | 6.85 | 6.65 | 6.80 | 0.05 | 0.74 | 513,300 | 3,461 |
| 05-05-2020 | 6.65 | 6.75 | 6.55 | 6.75 | 0.05 | 0.75 | 753,000 | 5,029 |
| 30-04-2020 | 6.60 | 6.70 | 6.55 | 6.70 | 0.20 | 3.08 | 670,913 | 4,451 |
| 29-04-2020 | 6.45 | 6.70 | 6.40 | 6.50 | 0.10 | 1.56 | 702,201 | 4,602 |
| 28-04-2020 | 6.05 | 6.40 | 6.05 | 6.40 | 0.35 | 5.79 | 1,084,401 | 6,838 |
| 27-04-2020 | 5.90 | 6.05 | 5.75 | 6.05 | 0.30 | 5.22 | 366,534 | 2,170 |
| 24-04-2020 | 5.70 | 5.90 | 5.65 | 5.75 | 0.10 | 1.77 | 520,300 | 3,007 |
| 23-04-2020 | 5.65 | 5.70 | 5.60 | 5.65 | 0.00 | 0.00 | 299,900 | 1,696 |
| 22-04-2020 | 5.50 | 5.65 | 5.40 | 5.65 | 0.00 | 0.00 | 706,701 | 3,874 |
แสดง ราคาหุ้น SMPC ย้อนหลัง บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
