-->

SMPC 8 ( 0.00 0.00% )

บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SMPC “ ย้อนหลัง

แสดง ราคาหุ้น “ SMPC “ ย้อนหลัง
บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20197.958.007.957.95 0.00 0.0084,600673
10-10-20197.957.957.907.95 0.05 0.63607,8004,829
09-10-20197.907.957.857.90 -0.05 -0.63653,5005,178
08-10-20198.008.007.907.95 0.00 0.00140,2001,116
07-10-20197.958.007.907.95 0.05 0.6383,700665
04-10-20197.957.957.907.90 -0.05 -0.63240,0001,900
03-10-20197.908.007.857.95 0.05 0.63233,5001,855
02-10-20197.857.957.857.90 -0.05 -0.6381,100642
01-10-20198.108.107.957.95 -0.10 -1.24137,6001,101
30-09-20198.108.107.908.05 0.05 0.6262,300497
27-09-20198.008.058.008.00 0.00 0.00156,3001,255
26-09-20198.008.057.908.00 -0.05 -0.6298,801789
25-09-20198.008.057.958.05 -0.05 -0.62273,6002,188
24-09-20197.808.107.808.10 0.25 3.18105,600836
23-09-20197.807.907.807.85 0.05 0.64128,0001,001
20-09-20197.907.957.807.80 -0.15 -1.89259,9002,037
19-09-20198.058.057.857.95 -0.10 -1.24152,9001,208
18-09-20197.958.057.758.05 0.10 1.26290,0002,295
17-09-20198.058.057.907.95 -0.05 -0.62462,8003,690
16-09-20198.008.057.908.00 0.00 0.00279,3002,227
13-09-20198.008.107.958.00 0.00 0.00234,8001,881
12-09-20198.208.208.008.00 -0.20 -2.44286,3102,326
11-09-20198.208.208.108.20 0.10 1.2366,201540
10-09-20198.208.208.108.10 0.00 0.00115,501938
09-09-20198.058.208.058.10 0.00 0.00191,6011,561
06-09-20198.158.158.058.10 0.05 0.6268,704556
05-09-20198.108.158.058.05 0.00 0.00304,6002,477
04-09-20198.158.158.058.05 -0.10 -1.23394,5023,197
03-09-20198.108.208.108.15 0.05 0.62413,2853,372
02-09-20198.108.108.058.10 0.05 0.62330,3012,671
30-08-20198.058.108.008.05 0.05 0.63448,0033,612
29-08-20197.858.007.858.00 0.15 1.91197,9221,577
28-08-20197.857.907.807.85 0.10 1.29112,500886
27-08-20197.857.857.757.75 -0.05 -0.64332,7012,594
26-08-20197.807.857.657.80 -0.05 -0.64313,2002,430
23-08-20197.807.907.807.85 0.05 0.64284,0042,226
22-08-20197.757.957.757.80 0.00 0.00312,0002,451
21-08-20197.657.857.657.80 -0.20 -2.50335,6192,620
20-08-20198.058.107.958.00 -0.10 -1.23730,3305,858
19-08-20198.008.208.008.10 0.10 1.25762,2586,172
16-08-20198.008.107.958.00 0.15 1.91449,2533,600
15-08-20197.857.907.707.85 -0.05 -0.63258,4042,014
14-08-20197.958.007.857.90 0.00 0.00454,4403,602
13-08-20197.958.007.857.90 -0.05 -0.63401,9003,186
09-08-20197.908.107.907.95 0.25 3.25937,6007,490
08-08-20197.957.957.707.70 -0.25 -3.14459,2003,565
07-08-20197.808.007.707.95 0.20 2.58401,0003,157
06-08-20197.507.857.507.75 -0.05 -0.64197,5251,520
05-08-20197.607.807.607.80 0.10 1.3058,000449
02-08-20197.707.757.557.70 0.00 0.00348,6002,665
01-08-20197.757.907.707.70 -0.10 -1.28523,2004,073
31-07-20197.757.907.757.80 0.10 1.30761,6005,957
30-07-20198.108.407.707.70 -0.40 -4.942,979,46924,459
26-07-20198.208.308.108.10 -0.10 -1.22304,2102,486
25-07-20198.308.308.108.20 0.00 0.00315,4102,581
24-07-20198.208.308.158.20 0.00 0.00432,8003,554
23-07-20198.108.208.008.20 0.15 1.86368,2002,985
22-07-20198.208.308.008.05 -0.20 -2.42811,4216,578
19-07-20198.158.358.158.25 0.15 1.85878,2597,256
18-07-20198.308.308.108.10 -0.10 -1.221,307,52410,710
17-07-20197.708.207.658.20 0.55 7.191,704,23313,553
15-07-20197.607.707.507.65 0.05 0.66607,7774,623
12-07-20197.757.757.607.60 -0.15 -1.94544,4044,171
11-07-20197.807.857.707.75 -0.05 -0.64454,7653,525
10-07-20197.757.857.757.80 0.05 0.65397,4273,095
09-07-20197.757.907.757.75 0.00 0.00513,8004,018
08-07-20197.857.907.707.75 -0.15 -1.90911,5027,080
05-07-20197.957.957.857.90 -0.05 -0.63686,1005,429
04-07-20198.208.257.907.95 -0.20 -2.451,806,46514,512
03-07-20198.108.158.108.15 0.00 0.00401,9013,268
02-07-20198.108.208.108.15 0.05 0.62716,9105,843
01-07-20198.408.508.108.10 -0.25 -2.991,241,22810,242
28-06-20198.358.558.358.35 0.05 0.601,922,91116,230
27-06-20198.108.358.108.30 0.30 3.752,799,80023,086
26-06-20197.658.107.658.00 0.35 4.583,806,20030,186
25-06-20197.407.707.407.65 0.25 3.381,697,10112,814
24-06-20197.307.507.307.40 0.10 1.37590,1004,376
21-06-20197.207.357.207.30 0.10 1.39653,4004,766
20-06-20197.457.507.207.20 -0.25 -3.362,291,50016,812
19-06-20197.457.757.457.45 0.05 0.682,505,30018,843
18-06-20197.557.607.357.40 -0.15 -1.99918,8026,837
17-06-20197.557.607.507.55 0.00 0.00600,7254,531
14-06-20197.507.607.507.55 0.05 0.67519,8003,924
13-06-20197.607.607.507.50 -0.10 -1.32442,6003,341
12-06-20197.657.657.557.60 0.00 0.00489,0903,716
11-06-20197.807.807.607.60 -0.15 -1.941,089,5068,352
10-06-20197.908.057.757.75 -0.05 -0.641,758,33313,835
07-06-20197.807.857.607.80 0.15 1.961,597,80112,385
06-06-20197.457.757.357.65 0.25 3.38694,6005,223
05-06-20197.407.457.357.40 0.05 0.6892,500685
04-06-20197.357.357.307.35 0.05 0.68136,000999
31-05-20197.457.457.307.30 -0.10 -1.35347,9002,560
30-05-20197.407.407.357.40 0.05 0.6849,600367
29-05-20197.457.507.357.35 -0.05 -0.68370,2002,743
28-05-20197.407.457.357.40 0.05 0.68176,4011,305
27-05-20197.407.507.307.35 0.05 0.68235,9001,743
24-05-20197.357.407.257.30 -0.05 -0.68231,4031,690
23-05-20197.507.557.357.35 -0.15 -2.00256,6011,911
22-05-20197.407.507.307.50 0.10 1.35636,0004,701
21-05-20198.158.157.207.40 -0.75 -9.201,211,4069,289
17-05-20198.258.258.158.15 -0.10 -1.21135,5001,112
16-05-20198.308.308.208.25 0.05 0.61146,5001,207
15-05-20198.308.358.208.20 -0.05 -0.61395,3003,279
14-05-20198.508.508.258.25 -0.35 -4.07766,9006,418
13-05-20198.608.708.608.60 0.00 0.00629,2005,443
10-05-20198.708.858.558.60 -0.50 -5.491,754,60015,299
09-05-20199.359.359.059.10 -0.20 -2.15832,0007,584
08-05-20199.609.609.259.30 -0.30 -3.12723,4006,824
07-05-20199.759.759.609.60 -0.10 -1.03213,3002,052
06-05-20199.709.759.709.70 0.00 0.00131,3001,274
03-05-20199.709.759.709.70 0.00 0.00131,3001,274
02-05-20199.659.709.609.70 0.05 0.52150,1001,448
30-04-20199.709.709.659.65 0.00 0.0082,200795
29-04-20199.809.809.659.65 -0.05 -0.52295,9002,863
26-04-20199.709.709.659.70 0.00 0.00318,4003,084
25-04-20199.759.759.709.70 0.05 0.52183,8001,786
24-04-20199.759.809.659.65 -0.05 -0.52212,2002,060
23-04-20199.909.909.659.70 -0.15 -1.52672,7006,567
22-04-20199.759.959.759.85 0.10 1.03418,7004,109
19-04-20199.8510.109.759.75 0.00 0.002,733,11627,155
18-04-20199.859.959.759.75 -0.05 -0.51557,1755,472
17-04-20199.609.859.559.80 0.25 2.62534,5005,185
12-04-20199.559.609.509.55 0.00 0.00351,8003,357
11-04-20199.559.659.509.55 0.00 0.00608,2005,807
10-04-20199.759.759.509.55 -0.25 -2.55842,9008,079
09-04-20199.909.909.759.80 -0.05 -0.51608,5015,956
05-04-20199.959.959.809.85 -0.10 -1.01586,1005,792
04-04-201910.0010.009.909.95 -0.45 -4.33661,8006,596
03-04-201910.4010.5010.4010.40 0.10 0.97625,9006,515
02-04-201910.3010.5010.3010.30 0.00 0.00327,3003,384
01-04-201910.8010.8010.3010.30 -0.40 -3.741,646,80017,077
29-03-201910.5010.7010.5010.70 0.20 1.90311,7003,317
28-03-201910.6010.7010.4010.50 -0.10 -0.94349,3013,678
27-03-201911.0011.0010.6010.60 -0.40 -3.641,045,80011,254
26-03-201911.1011.1010.9011.00 0.00 0.0051,800570
25-03-201911.0011.1010.9011.00 0.00 0.00154,9001,705
22-03-201911.1011.1011.0011.00 -0.10 -0.90184,9002,039
21-03-201911.1011.3011.1011.10 0.00 0.00201,0002,236
20-03-201911.1011.2011.1011.10 0.00 0.0093,8001,042
19-03-201911.2011.2011.1011.10 0.00 0.0092,1001,022
18-03-201911.2011.2011.1011.10 -0.10 -0.89110,8001,235
15-03-201911.2011.2011.1011.20 0.00 0.00152,3001,705
14-03-201911.3011.3011.2011.20 0.00 0.0024,700277
13-03-201911.2011.2011.2011.20 0.00 0.00121,8011,364
12-03-201911.2011.3011.2011.20 0.00 0.0014,500163
11-03-201911.4011.4011.2011.20 -0.20 -1.75222,3022,512
08-03-201911.4011.4011.3011.40 0.10 0.8861,700703
07-03-201911.3011.3011.2011.30 0.10 0.8921,700245
06-03-201911.4011.4011.2011.20 0.00 0.0015,800178
05-03-201911.3011.4011.2011.20 0.00 0.0050,400568
04-03-201911.1011.3011.1011.20 0.10 0.9072,100806
01-03-201911.4011.4011.0011.10 -0.30 -2.63262,4002,923
28-02-201911.4011.4011.3011.40 -0.10 -0.87179,7002,046
27-02-201911.5011.5011.4011.50 0.10 0.8841,700479
26-02-201911.6011.6011.4011.40 -0.10 -0.87194,5012,241
25-02-201911.5011.6011.4011.50 -0.10 -0.86151,7011,740
22-02-201911.6011.6011.5011.60 0.10 0.87317,6243,666
21-02-201911.7011.7011.5011.50 -0.20 -1.71304,9033,519
20-02-201911.6011.7011.5011.70 0.10 0.8684,305978
18-02-201911.5011.7011.5011.60 0.20 1.75177,7072,053
15-02-201911.7011.7011.4011.40 -0.30 -2.56485,9005,600
14-02-201911.7011.8011.7011.70 0.00 0.00247,3002,896
13-02-201911.9012.0011.7011.70 -0.40 -3.311,737,17420,487
12-02-201912.0012.1011.9012.10 0.20 1.6870,600847
11-02-201911.8012.0011.8011.90 0.10 0.8526,301313
08-02-201911.9012.0011.8011.80 -0.10 -0.84100,2001,193
07-02-201912.0012.0011.9011.90 0.00 0.0080,700962
06-02-201912.0012.0011.9011.90 -0.10 -0.83179,4002,136
05-02-201911.9012.0011.9012.00 0.10 0.8437,800452
04-02-201912.0012.0011.9011.90 -0.10 -0.8355,000659
01-02-201912.0012.0012.0012.00 0.00 0.00164,5001,974
31-01-201911.8012.0011.8012.00 0.20 1.69169,1002,012
30-01-201911.8011.8011.7011.80 0.00 0.0062,300735
29-01-201912.0012.0011.8011.80 0.00 0.00121,6271,437
28-01-201911.9012.0011.8011.80 -0.10 -0.84822,6019,519
25-01-201912.0012.0011.9011.90 -0.10 -0.83162,1001,930
24-01-201912.0012.0011.9012.00 0.00 0.0018,120217
23-01-201912.0012.0011.9012.00 0.10 0.84192,5032,300
22-01-201912.0012.0011.9011.90 0.00 0.0069,400827
21-01-201912.0012.0011.9011.90 -0.10 -0.8334,800416
18-01-201912.0012.0012.0012.00 0.10 0.8417,224207

แสดง ราคาหุ้น “ SMPC “ ย้อนหลัง บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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