-->
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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 11-10-2019 | 7.95 | 8.00 | 7.95 | 7.95 | 0.00 | 0.00 | 84,600 | 673 |
| 10-10-2019 | 7.95 | 7.95 | 7.90 | 7.95 | 0.05 | 0.63 | 607,800 | 4,829 |
| 09-10-2019 | 7.90 | 7.95 | 7.85 | 7.90 | -0.05 | -0.63 | 653,500 | 5,178 |
| 08-10-2019 | 8.00 | 8.00 | 7.90 | 7.95 | 0.00 | 0.00 | 140,200 | 1,116 |
| 07-10-2019 | 7.95 | 8.00 | 7.90 | 7.95 | 0.05 | 0.63 | 83,700 | 665 |
| 04-10-2019 | 7.95 | 7.95 | 7.90 | 7.90 | -0.05 | -0.63 | 240,000 | 1,900 |
| 03-10-2019 | 7.90 | 8.00 | 7.85 | 7.95 | 0.05 | 0.63 | 233,500 | 1,855 |
| 02-10-2019 | 7.85 | 7.95 | 7.85 | 7.90 | -0.05 | -0.63 | 81,100 | 642 |
| 01-10-2019 | 8.10 | 8.10 | 7.95 | 7.95 | -0.10 | -1.24 | 137,600 | 1,101 |
| 30-09-2019 | 8.10 | 8.10 | 7.90 | 8.05 | 0.05 | 0.62 | 62,300 | 497 |
| 27-09-2019 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 156,300 | 1,255 |
| 26-09-2019 | 8.00 | 8.05 | 7.90 | 8.00 | -0.05 | -0.62 | 98,801 | 789 |
| 25-09-2019 | 8.00 | 8.05 | 7.95 | 8.05 | -0.05 | -0.62 | 273,600 | 2,188 |
| 24-09-2019 | 7.80 | 8.10 | 7.80 | 8.10 | 0.25 | 3.18 | 105,600 | 836 |
| 23-09-2019 | 7.80 | 7.90 | 7.80 | 7.85 | 0.05 | 0.64 | 128,000 | 1,001 |
| 20-09-2019 | 7.90 | 7.95 | 7.80 | 7.80 | -0.15 | -1.89 | 259,900 | 2,037 |
| 19-09-2019 | 8.05 | 8.05 | 7.85 | 7.95 | -0.10 | -1.24 | 152,900 | 1,208 |
| 18-09-2019 | 7.95 | 8.05 | 7.75 | 8.05 | 0.10 | 1.26 | 290,000 | 2,295 |
| 17-09-2019 | 8.05 | 8.05 | 7.90 | 7.95 | -0.05 | -0.62 | 462,800 | 3,690 |
| 16-09-2019 | 8.00 | 8.05 | 7.90 | 8.00 | 0.00 | 0.00 | 279,300 | 2,227 |
| 13-09-2019 | 8.00 | 8.10 | 7.95 | 8.00 | 0.00 | 0.00 | 234,800 | 1,881 |
| 12-09-2019 | 8.20 | 8.20 | 8.00 | 8.00 | -0.20 | -2.44 | 286,310 | 2,326 |
| 11-09-2019 | 8.20 | 8.20 | 8.10 | 8.20 | 0.10 | 1.23 | 66,201 | 540 |
| 10-09-2019 | 8.20 | 8.20 | 8.10 | 8.10 | 0.00 | 0.00 | 115,501 | 938 |
| 09-09-2019 | 8.05 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 191,601 | 1,561 |
| 06-09-2019 | 8.15 | 8.15 | 8.05 | 8.10 | 0.05 | 0.62 | 68,704 | 556 |
| 05-09-2019 | 8.10 | 8.15 | 8.05 | 8.05 | 0.00 | 0.00 | 304,600 | 2,477 |
| 04-09-2019 | 8.15 | 8.15 | 8.05 | 8.05 | -0.10 | -1.23 | 394,502 | 3,197 |
| 03-09-2019 | 8.10 | 8.20 | 8.10 | 8.15 | 0.05 | 0.62 | 413,285 | 3,372 |
| 02-09-2019 | 8.10 | 8.10 | 8.05 | 8.10 | 0.05 | 0.62 | 330,301 | 2,671 |
| 30-08-2019 | 8.05 | 8.10 | 8.00 | 8.05 | 0.05 | 0.63 | 448,003 | 3,612 |
| 29-08-2019 | 7.85 | 8.00 | 7.85 | 8.00 | 0.15 | 1.91 | 197,922 | 1,577 |
| 28-08-2019 | 7.85 | 7.90 | 7.80 | 7.85 | 0.10 | 1.29 | 112,500 | 886 |
| 27-08-2019 | 7.85 | 7.85 | 7.75 | 7.75 | -0.05 | -0.64 | 332,701 | 2,594 |
| 26-08-2019 | 7.80 | 7.85 | 7.65 | 7.80 | -0.05 | -0.64 | 313,200 | 2,430 |
| 23-08-2019 | 7.80 | 7.90 | 7.80 | 7.85 | 0.05 | 0.64 | 284,004 | 2,226 |
| 22-08-2019 | 7.75 | 7.95 | 7.75 | 7.80 | 0.00 | 0.00 | 312,000 | 2,451 |
| 21-08-2019 | 7.65 | 7.85 | 7.65 | 7.80 | -0.20 | -2.50 | 335,619 | 2,620 |
| 20-08-2019 | 8.05 | 8.10 | 7.95 | 8.00 | -0.10 | -1.23 | 730,330 | 5,858 |
| 19-08-2019 | 8.00 | 8.20 | 8.00 | 8.10 | 0.10 | 1.25 | 762,258 | 6,172 |
| 16-08-2019 | 8.00 | 8.10 | 7.95 | 8.00 | 0.15 | 1.91 | 449,253 | 3,600 |
| 15-08-2019 | 7.85 | 7.90 | 7.70 | 7.85 | -0.05 | -0.63 | 258,404 | 2,014 |
| 14-08-2019 | 7.95 | 8.00 | 7.85 | 7.90 | 0.00 | 0.00 | 454,440 | 3,602 |
| 13-08-2019 | 7.95 | 8.00 | 7.85 | 7.90 | -0.05 | -0.63 | 401,900 | 3,186 |
| 09-08-2019 | 7.90 | 8.10 | 7.90 | 7.95 | 0.25 | 3.25 | 937,600 | 7,490 |
| 08-08-2019 | 7.95 | 7.95 | 7.70 | 7.70 | -0.25 | -3.14 | 459,200 | 3,565 |
| 07-08-2019 | 7.80 | 8.00 | 7.70 | 7.95 | 0.20 | 2.58 | 401,000 | 3,157 |
| 06-08-2019 | 7.50 | 7.85 | 7.50 | 7.75 | -0.05 | -0.64 | 197,525 | 1,520 |
| 05-08-2019 | 7.60 | 7.80 | 7.60 | 7.80 | 0.10 | 1.30 | 58,000 | 449 |
| 02-08-2019 | 7.70 | 7.75 | 7.55 | 7.70 | 0.00 | 0.00 | 348,600 | 2,665 |
| 01-08-2019 | 7.75 | 7.90 | 7.70 | 7.70 | -0.10 | -1.28 | 523,200 | 4,073 |
| 31-07-2019 | 7.75 | 7.90 | 7.75 | 7.80 | 0.10 | 1.30 | 761,600 | 5,957 |
| 30-07-2019 | 8.10 | 8.40 | 7.70 | 7.70 | -0.40 | -4.94 | 2,979,469 | 24,459 |
| 26-07-2019 | 8.20 | 8.30 | 8.10 | 8.10 | -0.10 | -1.22 | 304,210 | 2,486 |
| 25-07-2019 | 8.30 | 8.30 | 8.10 | 8.20 | 0.00 | 0.00 | 315,410 | 2,581 |
| 24-07-2019 | 8.20 | 8.30 | 8.15 | 8.20 | 0.00 | 0.00 | 432,800 | 3,554 |
| 23-07-2019 | 8.10 | 8.20 | 8.00 | 8.20 | 0.15 | 1.86 | 368,200 | 2,985 |
| 22-07-2019 | 8.20 | 8.30 | 8.00 | 8.05 | -0.20 | -2.42 | 811,421 | 6,578 |
| 19-07-2019 | 8.15 | 8.35 | 8.15 | 8.25 | 0.15 | 1.85 | 878,259 | 7,256 |
| 18-07-2019 | 8.30 | 8.30 | 8.10 | 8.10 | -0.10 | -1.22 | 1,307,524 | 10,710 |
| 17-07-2019 | 7.70 | 8.20 | 7.65 | 8.20 | 0.55 | 7.19 | 1,704,233 | 13,553 |
| 15-07-2019 | 7.60 | 7.70 | 7.50 | 7.65 | 0.05 | 0.66 | 607,777 | 4,623 |
| 12-07-2019 | 7.75 | 7.75 | 7.60 | 7.60 | -0.15 | -1.94 | 544,404 | 4,171 |
| 11-07-2019 | 7.80 | 7.85 | 7.70 | 7.75 | -0.05 | -0.64 | 454,765 | 3,525 |
| 10-07-2019 | 7.75 | 7.85 | 7.75 | 7.80 | 0.05 | 0.65 | 397,427 | 3,095 |
| 09-07-2019 | 7.75 | 7.90 | 7.75 | 7.75 | 0.00 | 0.00 | 513,800 | 4,018 |
| 08-07-2019 | 7.85 | 7.90 | 7.70 | 7.75 | -0.15 | -1.90 | 911,502 | 7,080 |
| 05-07-2019 | 7.95 | 7.95 | 7.85 | 7.90 | -0.05 | -0.63 | 686,100 | 5,429 |
| 04-07-2019 | 8.20 | 8.25 | 7.90 | 7.95 | -0.20 | -2.45 | 1,806,465 | 14,512 |
| 03-07-2019 | 8.10 | 8.15 | 8.10 | 8.15 | 0.00 | 0.00 | 401,901 | 3,268 |
| 02-07-2019 | 8.10 | 8.20 | 8.10 | 8.15 | 0.05 | 0.62 | 716,910 | 5,843 |
| 01-07-2019 | 8.40 | 8.50 | 8.10 | 8.10 | -0.25 | -2.99 | 1,241,228 | 10,242 |
| 28-06-2019 | 8.35 | 8.55 | 8.35 | 8.35 | 0.05 | 0.60 | 1,922,911 | 16,230 |
| 27-06-2019 | 8.10 | 8.35 | 8.10 | 8.30 | 0.30 | 3.75 | 2,799,800 | 23,086 |
| 26-06-2019 | 7.65 | 8.10 | 7.65 | 8.00 | 0.35 | 4.58 | 3,806,200 | 30,186 |
| 25-06-2019 | 7.40 | 7.70 | 7.40 | 7.65 | 0.25 | 3.38 | 1,697,101 | 12,814 |
| 24-06-2019 | 7.30 | 7.50 | 7.30 | 7.40 | 0.10 | 1.37 | 590,100 | 4,376 |
| 21-06-2019 | 7.20 | 7.35 | 7.20 | 7.30 | 0.10 | 1.39 | 653,400 | 4,766 |
| 20-06-2019 | 7.45 | 7.50 | 7.20 | 7.20 | -0.25 | -3.36 | 2,291,500 | 16,812 |
| 19-06-2019 | 7.45 | 7.75 | 7.45 | 7.45 | 0.05 | 0.68 | 2,505,300 | 18,843 |
| 18-06-2019 | 7.55 | 7.60 | 7.35 | 7.40 | -0.15 | -1.99 | 918,802 | 6,837 |
| 17-06-2019 | 7.55 | 7.60 | 7.50 | 7.55 | 0.00 | 0.00 | 600,725 | 4,531 |
| 14-06-2019 | 7.50 | 7.60 | 7.50 | 7.55 | 0.05 | 0.67 | 519,800 | 3,924 |
| 13-06-2019 | 7.60 | 7.60 | 7.50 | 7.50 | -0.10 | -1.32 | 442,600 | 3,341 |
| 12-06-2019 | 7.65 | 7.65 | 7.55 | 7.60 | 0.00 | 0.00 | 489,090 | 3,716 |
| 11-06-2019 | 7.80 | 7.80 | 7.60 | 7.60 | -0.15 | -1.94 | 1,089,506 | 8,352 |
| 10-06-2019 | 7.90 | 8.05 | 7.75 | 7.75 | -0.05 | -0.64 | 1,758,333 | 13,835 |
| 07-06-2019 | 7.80 | 7.85 | 7.60 | 7.80 | 0.15 | 1.96 | 1,597,801 | 12,385 |
| 06-06-2019 | 7.45 | 7.75 | 7.35 | 7.65 | 0.25 | 3.38 | 694,600 | 5,223 |
| 05-06-2019 | 7.40 | 7.45 | 7.35 | 7.40 | 0.05 | 0.68 | 92,500 | 685 |
| 04-06-2019 | 7.35 | 7.35 | 7.30 | 7.35 | 0.05 | 0.68 | 136,000 | 999 |
| 31-05-2019 | 7.45 | 7.45 | 7.30 | 7.30 | -0.10 | -1.35 | 347,900 | 2,560 |
| 30-05-2019 | 7.40 | 7.40 | 7.35 | 7.40 | 0.05 | 0.68 | 49,600 | 367 |
| 29-05-2019 | 7.45 | 7.50 | 7.35 | 7.35 | -0.05 | -0.68 | 370,200 | 2,743 |
| 28-05-2019 | 7.40 | 7.45 | 7.35 | 7.40 | 0.05 | 0.68 | 176,401 | 1,305 |
| 27-05-2019 | 7.40 | 7.50 | 7.30 | 7.35 | 0.05 | 0.68 | 235,900 | 1,743 |
| 24-05-2019 | 7.35 | 7.40 | 7.25 | 7.30 | -0.05 | -0.68 | 231,403 | 1,690 |
| 23-05-2019 | 7.50 | 7.55 | 7.35 | 7.35 | -0.15 | -2.00 | 256,601 | 1,911 |
| 22-05-2019 | 7.40 | 7.50 | 7.30 | 7.50 | 0.10 | 1.35 | 636,000 | 4,701 |
| 21-05-2019 | 8.15 | 8.15 | 7.20 | 7.40 | -0.75 | -9.20 | 1,211,406 | 9,289 |
| 17-05-2019 | 8.25 | 8.25 | 8.15 | 8.15 | -0.10 | -1.21 | 135,500 | 1,112 |
| 16-05-2019 | 8.30 | 8.30 | 8.20 | 8.25 | 0.05 | 0.61 | 146,500 | 1,207 |
| 15-05-2019 | 8.30 | 8.35 | 8.20 | 8.20 | -0.05 | -0.61 | 395,300 | 3,279 |
| 14-05-2019 | 8.50 | 8.50 | 8.25 | 8.25 | -0.35 | -4.07 | 766,900 | 6,418 |
| 13-05-2019 | 8.60 | 8.70 | 8.60 | 8.60 | 0.00 | 0.00 | 629,200 | 5,443 |
| 10-05-2019 | 8.70 | 8.85 | 8.55 | 8.60 | -0.50 | -5.49 | 1,754,600 | 15,299 |
| 09-05-2019 | 9.35 | 9.35 | 9.05 | 9.10 | -0.20 | -2.15 | 832,000 | 7,584 |
| 08-05-2019 | 9.60 | 9.60 | 9.25 | 9.30 | -0.30 | -3.12 | 723,400 | 6,824 |
| 07-05-2019 | 9.75 | 9.75 | 9.60 | 9.60 | -0.10 | -1.03 | 213,300 | 2,052 |
| 06-05-2019 | 9.70 | 9.75 | 9.70 | 9.70 | 0.00 | 0.00 | 131,300 | 1,274 |
| 03-05-2019 | 9.70 | 9.75 | 9.70 | 9.70 | 0.00 | 0.00 | 131,300 | 1,274 |
| 02-05-2019 | 9.65 | 9.70 | 9.60 | 9.70 | 0.05 | 0.52 | 150,100 | 1,448 |
| 30-04-2019 | 9.70 | 9.70 | 9.65 | 9.65 | 0.00 | 0.00 | 82,200 | 795 |
| 29-04-2019 | 9.80 | 9.80 | 9.65 | 9.65 | -0.05 | -0.52 | 295,900 | 2,863 |
| 26-04-2019 | 9.70 | 9.70 | 9.65 | 9.70 | 0.00 | 0.00 | 318,400 | 3,084 |
| 25-04-2019 | 9.75 | 9.75 | 9.70 | 9.70 | 0.05 | 0.52 | 183,800 | 1,786 |
| 24-04-2019 | 9.75 | 9.80 | 9.65 | 9.65 | -0.05 | -0.52 | 212,200 | 2,060 |
| 23-04-2019 | 9.90 | 9.90 | 9.65 | 9.70 | -0.15 | -1.52 | 672,700 | 6,567 |
| 22-04-2019 | 9.75 | 9.95 | 9.75 | 9.85 | 0.10 | 1.03 | 418,700 | 4,109 |
| 19-04-2019 | 9.85 | 10.10 | 9.75 | 9.75 | 0.00 | 0.00 | 2,733,116 | 27,155 |
| 18-04-2019 | 9.85 | 9.95 | 9.75 | 9.75 | -0.05 | -0.51 | 557,175 | 5,472 |
| 17-04-2019 | 9.60 | 9.85 | 9.55 | 9.80 | 0.25 | 2.62 | 534,500 | 5,185 |
| 12-04-2019 | 9.55 | 9.60 | 9.50 | 9.55 | 0.00 | 0.00 | 351,800 | 3,357 |
| 11-04-2019 | 9.55 | 9.65 | 9.50 | 9.55 | 0.00 | 0.00 | 608,200 | 5,807 |
| 10-04-2019 | 9.75 | 9.75 | 9.50 | 9.55 | -0.25 | -2.55 | 842,900 | 8,079 |
| 09-04-2019 | 9.90 | 9.90 | 9.75 | 9.80 | -0.05 | -0.51 | 608,501 | 5,956 |
| 05-04-2019 | 9.95 | 9.95 | 9.80 | 9.85 | -0.10 | -1.01 | 586,100 | 5,792 |
| 04-04-2019 | 10.00 | 10.00 | 9.90 | 9.95 | -0.45 | -4.33 | 661,800 | 6,596 |
| 03-04-2019 | 10.40 | 10.50 | 10.40 | 10.40 | 0.10 | 0.97 | 625,900 | 6,515 |
| 02-04-2019 | 10.30 | 10.50 | 10.30 | 10.30 | 0.00 | 0.00 | 327,300 | 3,384 |
| 01-04-2019 | 10.80 | 10.80 | 10.30 | 10.30 | -0.40 | -3.74 | 1,646,800 | 17,077 |
| 29-03-2019 | 10.50 | 10.70 | 10.50 | 10.70 | 0.20 | 1.90 | 311,700 | 3,317 |
| 28-03-2019 | 10.60 | 10.70 | 10.40 | 10.50 | -0.10 | -0.94 | 349,301 | 3,678 |
| 27-03-2019 | 11.00 | 11.00 | 10.60 | 10.60 | -0.40 | -3.64 | 1,045,800 | 11,254 |
| 26-03-2019 | 11.10 | 11.10 | 10.90 | 11.00 | 0.00 | 0.00 | 51,800 | 570 |
| 25-03-2019 | 11.00 | 11.10 | 10.90 | 11.00 | 0.00 | 0.00 | 154,900 | 1,705 |
| 22-03-2019 | 11.10 | 11.10 | 11.00 | 11.00 | -0.10 | -0.90 | 184,900 | 2,039 |
| 21-03-2019 | 11.10 | 11.30 | 11.10 | 11.10 | 0.00 | 0.00 | 201,000 | 2,236 |
| 20-03-2019 | 11.10 | 11.20 | 11.10 | 11.10 | 0.00 | 0.00 | 93,800 | 1,042 |
| 19-03-2019 | 11.20 | 11.20 | 11.10 | 11.10 | 0.00 | 0.00 | 92,100 | 1,022 |
| 18-03-2019 | 11.20 | 11.20 | 11.10 | 11.10 | -0.10 | -0.89 | 110,800 | 1,235 |
| 15-03-2019 | 11.20 | 11.20 | 11.10 | 11.20 | 0.00 | 0.00 | 152,300 | 1,705 |
| 14-03-2019 | 11.30 | 11.30 | 11.20 | 11.20 | 0.00 | 0.00 | 24,700 | 277 |
| 13-03-2019 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 121,801 | 1,364 |
| 12-03-2019 | 11.20 | 11.30 | 11.20 | 11.20 | 0.00 | 0.00 | 14,500 | 163 |
| 11-03-2019 | 11.40 | 11.40 | 11.20 | 11.20 | -0.20 | -1.75 | 222,302 | 2,512 |
| 08-03-2019 | 11.40 | 11.40 | 11.30 | 11.40 | 0.10 | 0.88 | 61,700 | 703 |
| 07-03-2019 | 11.30 | 11.30 | 11.20 | 11.30 | 0.10 | 0.89 | 21,700 | 245 |
| 06-03-2019 | 11.40 | 11.40 | 11.20 | 11.20 | 0.00 | 0.00 | 15,800 | 178 |
| 05-03-2019 | 11.30 | 11.40 | 11.20 | 11.20 | 0.00 | 0.00 | 50,400 | 568 |
| 04-03-2019 | 11.10 | 11.30 | 11.10 | 11.20 | 0.10 | 0.90 | 72,100 | 806 |
| 01-03-2019 | 11.40 | 11.40 | 11.00 | 11.10 | -0.30 | -2.63 | 262,400 | 2,923 |
| 28-02-2019 | 11.40 | 11.40 | 11.30 | 11.40 | -0.10 | -0.87 | 179,700 | 2,046 |
| 27-02-2019 | 11.50 | 11.50 | 11.40 | 11.50 | 0.10 | 0.88 | 41,700 | 479 |
| 26-02-2019 | 11.60 | 11.60 | 11.40 | 11.40 | -0.10 | -0.87 | 194,501 | 2,241 |
| 25-02-2019 | 11.50 | 11.60 | 11.40 | 11.50 | -0.10 | -0.86 | 151,701 | 1,740 |
| 22-02-2019 | 11.60 | 11.60 | 11.50 | 11.60 | 0.10 | 0.87 | 317,624 | 3,666 |
| 21-02-2019 | 11.70 | 11.70 | 11.50 | 11.50 | -0.20 | -1.71 | 304,903 | 3,519 |
| 20-02-2019 | 11.60 | 11.70 | 11.50 | 11.70 | 0.10 | 0.86 | 84,305 | 978 |
| 18-02-2019 | 11.50 | 11.70 | 11.50 | 11.60 | 0.20 | 1.75 | 177,707 | 2,053 |
| 15-02-2019 | 11.70 | 11.70 | 11.40 | 11.40 | -0.30 | -2.56 | 485,900 | 5,600 |
| 14-02-2019 | 11.70 | 11.80 | 11.70 | 11.70 | 0.00 | 0.00 | 247,300 | 2,896 |
| 13-02-2019 | 11.90 | 12.00 | 11.70 | 11.70 | -0.40 | -3.31 | 1,737,174 | 20,487 |
| 12-02-2019 | 12.00 | 12.10 | 11.90 | 12.10 | 0.20 | 1.68 | 70,600 | 847 |
| 11-02-2019 | 11.80 | 12.00 | 11.80 | 11.90 | 0.10 | 0.85 | 26,301 | 313 |
| 08-02-2019 | 11.90 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 100,200 | 1,193 |
| 07-02-2019 | 12.00 | 12.00 | 11.90 | 11.90 | 0.00 | 0.00 | 80,700 | 962 |
| 06-02-2019 | 12.00 | 12.00 | 11.90 | 11.90 | -0.10 | -0.83 | 179,400 | 2,136 |
| 05-02-2019 | 11.90 | 12.00 | 11.90 | 12.00 | 0.10 | 0.84 | 37,800 | 452 |
| 04-02-2019 | 12.00 | 12.00 | 11.90 | 11.90 | -0.10 | -0.83 | 55,000 | 659 |
| 01-02-2019 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 164,500 | 1,974 |
| 31-01-2019 | 11.80 | 12.00 | 11.80 | 12.00 | 0.20 | 1.69 | 169,100 | 2,012 |
| 30-01-2019 | 11.80 | 11.80 | 11.70 | 11.80 | 0.00 | 0.00 | 62,300 | 735 |
| 29-01-2019 | 12.00 | 12.00 | 11.80 | 11.80 | 0.00 | 0.00 | 121,627 | 1,437 |
| 28-01-2019 | 11.90 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 822,601 | 9,519 |
| 25-01-2019 | 12.00 | 12.00 | 11.90 | 11.90 | -0.10 | -0.83 | 162,100 | 1,930 |
| 24-01-2019 | 12.00 | 12.00 | 11.90 | 12.00 | 0.00 | 0.00 | 18,120 | 217 |
| 23-01-2019 | 12.00 | 12.00 | 11.90 | 12.00 | 0.10 | 0.84 | 192,503 | 2,300 |
| 22-01-2019 | 12.00 | 12.00 | 11.90 | 11.90 | 0.00 | 0.00 | 69,400 | 827 |
| 21-01-2019 | 12.00 | 12.00 | 11.90 | 11.90 | -0.10 | -0.83 | 34,800 | 416 |
| 18-01-2019 | 12.00 | 12.00 | 12.00 | 12.00 | 0.10 | 0.84 | 17,224 | 207 |
แสดง ราคาหุ้น “ SMPC “ ย้อนหลัง บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
