SMPC 9 ( 0.30 3.61% )
บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563
ราคาหุ้น “ SMPC “ ย้อนหลัง
แสดง ราคาหุ้น “ SMPC “ ย้อนหลัง
บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21-04-2020 | 5.60 | 5.65 | 5.50 | 5.65 | 0.00 | 0.00 | 351,016 | 1,947 |
| 20-04-2020 | 5.60 | 5.70 | 5.55 | 5.65 | 0.05 | 0.89 | 405,201 | 2,285 |
| 17-04-2020 | 5.35 | 5.60 | 5.35 | 5.60 | 0.15 | 2.75 | 24,600 | 135 |
| 16-04-2020 | 5.55 | 5.60 | 5.45 | 5.45 | -0.15 | -2.68 | 70,000 | 387 |
| 15-04-2020 | 5.70 | 5.70 | 5.55 | 5.60 | -0.05 | -0.88 | 131,900 | 740 |
| 14-04-2020 | 5.40 | 5.70 | 5.40 | 5.65 | 0.05 | 0.89 | 187,700 | 1,057 |
| 13-04-2020 | 5.30 | 5.70 | 5.30 | 5.60 | 0.30 | 5.66 | 393,502 | 2,179 |
| 10-04-2020 | 5.35 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00 | 163,706 | 872 |
| 09-04-2020 | 5.25 | 5.35 | 5.20 | 5.30 | 0.10 | 1.92 | 211,100 | 1,116 |
| 08-04-2020 | 5.25 | 5.25 | 5.00 | 5.20 | -0.15 | -2.80 | 470,400 | 2,428 |
| 07-04-2020 | 5.00 | 5.35 | 4.94 | 5.35 | 0.30 | 5.94 | 641,700 | 3,294 |
| 03-04-2020 | 4.94 | 5.10 | 4.94 | 5.05 | 0.17 | 3.48 | 654,300 | 3,266 |
| 02-04-2020 | 4.66 | 4.94 | 4.60 | 4.88 | 0.38 | 8.44 | 510,600 | 2,455 |
| 01-04-2020 | 4.28 | 4.52 | 4.28 | 4.50 | 0.16 | 3.69 | 1,444,500 | 6,243 |
| 31-03-2020 | 4.08 | 4.34 | 4.08 | 4.34 | 0.28 | 6.90 | 273,720 | 1,153 |
| 30-03-2020 | 4.12 | 4.14 | 4.00 | 4.06 | -0.08 | -1.93 | 414,800 | 1,679 |
| 27-03-2020 | 4.10 | 4.22 | 4.06 | 4.14 | 0.12 | 2.99 | 389,900 | 1,595 |
| 26-03-2020 | 4.00 | 4.08 | 3.98 | 4.02 | 0.04 | 1.01 | 467,800 | 1,873 |
| 25-03-2020 | 4.10 | 4.10 | 3.96 | 3.98 | 0.02 | 0.51 | 908,300 | 3,615 |
| 24-03-2020 | 4.28 | 4.28 | 3.88 | 3.96 | -0.18 | -4.35 | 837,500 | 3,333 |
| 23-03-2020 | 4.56 | 4.56 | 4.08 | 4.14 | -0.54 | -11.54 | 983,200 | 4,206 |
| 20-03-2020 | 4.72 | 4.80 | 4.64 | 4.68 | 0.08 | 1.74 | 279,900 | 1,324 |
| 19-03-2020 | 4.70 | 4.72 | 4.56 | 4.60 | -0.08 | -1.71 | 249,900 | 1,159 |
| 18-03-2020 | 4.62 | 4.80 | 4.62 | 4.68 | 0.06 | 1.30 | 166,710 | 787 |
| 17-03-2020 | 4.60 | 4.86 | 4.38 | 4.62 | -0.18 | -3.75 | 351,300 | 1,580 |
| 16-03-2020 | 4.82 | 4.92 | 4.78 | 4.80 | -0.02 | -0.41 | 205,500 | 995 |
| 13-03-2020 | 4.30 | 5.00 | 4.20 | 4.82 | -0.02 | -0.41 | 346,200 | 1,579 |
| 12-03-2020 | 5.40 | 5.45 | 4.80 | 4.84 | -0.81 | -14.34 | 1,276,200 | 6,396 |
| 11-03-2020 | 5.60 | 5.65 | 5.50 | 5.65 | 0.00 | 0.00 | 116,302 | 651 |
| 10-03-2020 | 5.35 | 5.70 | 5.35 | 5.65 | 0.35 | 6.60 | 305,828 | 1,700 |
| 09-03-2020 | 5.40 | 5.50 | 5.30 | 5.30 | -0.35 | -6.19 | 471,600 | 2,526 |
| 06-03-2020 | 5.70 | 5.80 | 5.65 | 5.65 | -0.10 | -1.74 | 47,400 | 270 |
| 05-03-2020 | 5.60 | 5.85 | 5.60 | 5.75 | 0.15 | 2.68 | 245,600 | 1,409 |
| 04-03-2020 | 5.55 | 5.60 | 5.45 | 5.60 | 0.10 | 1.82 | 177,083 | 975 |
| 03-03-2020 | 5.45 | 5.55 | 5.40 | 5.50 | 0.15 | 2.80 | 197,425 | 1,077 |
| 02-03-2020 | 5.35 | 5.45 | 5.30 | 5.35 | 0.05 | 0.94 | 174,601 | 939 |
| 28-02-2020 | 5.55 | 5.55 | 5.15 | 5.30 | -0.30 | -5.36 | 3,547,642 | 19,061 |
| 27-02-2020 | 5.55 | 5.70 | 5.40 | 5.60 | 0.10 | 1.82 | 560,818 | 3,139 |
| 26-02-2020 | 5.35 | 5.65 | 5.30 | 5.50 | 0.20 | 3.77 | 1,485,500 | 8,138 |
| 25-02-2020 | 5.20 | 5.40 | 5.20 | 5.30 | -0.05 | -0.93 | 874,300 | 4,676 |
| 24-02-2020 | 5.65 | 5.65 | 5.25 | 5.35 | -0.30 | -5.31 | 696,000 | 3,744 |
| 21-02-2020 | 5.65 | 5.75 | 5.60 | 5.65 | 0.00 | 0.00 | 273,820 | 1,538 |
| 20-02-2020 | 5.75 | 5.85 | 5.60 | 5.65 | -0.10 | -1.74 | 238,200 | 1,343 |
| 19-02-2020 | 5.75 | 5.85 | 5.65 | 5.75 | 0.05 | 0.88 | 154,500 | 884 |
| 18-02-2020 | 5.85 | 5.85 | 5.70 | 5.70 | -0.10 | -1.72 | 315,023 | 1,820 |
| 17-02-2020 | 5.95 | 6.00 | 5.75 | 5.80 | 0.00 | 0.00 | 798,114 | 4,679 |
| 14-02-2020 | 5.85 | 6.00 | 5.80 | 5.80 | 0.00 | 0.00 | 461,700 | 2,692 |
| 13-02-2020 | 5.75 | 6.00 | 5.75 | 5.80 | 0.05 | 0.87 | 368,500 | 2,146 |
| 12-02-2020 | 5.80 | 5.80 | 5.70 | 5.75 | 0.00 | 0.00 | 203,199 | 1,169 |
| 11-02-2020 | 5.75 | 6.00 | 5.70 | 5.75 | 0.00 | 0.00 | 342,310 | 1,981 |
| 07-02-2020 | 5.80 | 5.80 | 5.70 | 5.75 | -0.05 | -0.86 | 333,050 | 1,919 |
| 06-02-2020 | 5.80 | 5.80 | 5.70 | 5.80 | 0.00 | 0.00 | 82,620 | 476 |
| 05-02-2020 | 5.85 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 144,400 | 835 |
| 04-02-2020 | 5.90 | 5.90 | 5.75 | 5.80 | 0.05 | 0.87 | 156,700 | 908 |
| 03-02-2020 | 5.70 | 5.90 | 5.70 | 5.75 | 0.00 | 0.00 | 75,301 | 436 |
| 31-01-2020 | 5.85 | 5.85 | 5.75 | 5.75 | -0.10 | -1.71 | 98,300 | 572 |
| 30-01-2020 | 5.70 | 5.85 | 5.70 | 5.85 | 0.20 | 3.54 | 100,000 | 582 |
| 29-01-2020 | 5.75 | 5.90 | 5.60 | 5.65 | -0.20 | -3.42 | 255,723 | 1,463 |
| 28-01-2020 | 5.90 | 5.95 | 5.80 | 5.85 | 0.00 | 0.00 | 444,000 | 2,626 |
| 27-01-2020 | 5.80 | 6.00 | 5.80 | 5.85 | -0.05 | -0.85 | 437,700 | 2,594 |
| 24-01-2020 | 6.20 | 6.20 | 5.85 | 5.90 | -0.25 | -4.07 | 793,400 | 4,725 |
| 23-01-2020 | 6.35 | 6.40 | 6.15 | 6.15 | -0.15 | -2.38 | 273,413 | 1,712 |
| 22-01-2020 | 6.40 | 6.45 | 6.30 | 6.30 | -0.10 | -1.56 | 206,003 | 1,304 |
| 21-01-2020 | 6.45 | 6.45 | 6.35 | 6.40 | 0.05 | 0.79 | 179,600 | 1,145 |
| 20-01-2020 | 6.45 | 6.45 | 6.35 | 6.35 | -0.05 | -0.78 | 93,200 | 597 |
| 17-01-2020 | 6.45 | 6.50 | 6.35 | 6.40 | -0.05 | -0.78 | 473,012 | 3,034 |
| 16-01-2020 | 6.35 | 6.70 | 6.35 | 6.45 | 0.10 | 1.57 | 888,100 | 5,723 |
| 15-01-2020 | 6.40 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 53,219 | 338 |
| 14-01-2020 | 6.40 | 6.40 | 6.35 | 6.35 | -0.10 | -1.55 | 171,900 | 1,098 |
| 13-01-2020 | 6.45 | 6.45 | 6.35 | 6.45 | 0.10 | 1.57 | 26,000 | 166 |
| 10-01-2020 | 6.45 | 6.45 | 6.30 | 6.35 | -0.05 | -0.78 | 64,400 | 409 |
| 09-01-2020 | 6.30 | 6.45 | 6.30 | 6.40 | 0.05 | 0.79 | 90,200 | 573 |
| 08-01-2020 | 6.40 | 6.50 | 6.25 | 6.35 | -0.10 | -1.55 | 99,000 | 633 |
| 07-01-2020 | 6.70 | 6.70 | 6.40 | 6.45 | 0.10 | 1.57 | 113,400 | 734 |
| 06-01-2020 | 6.40 | 6.45 | 6.35 | 6.35 | -0.10 | -1.55 | 139,901 | 898 |
| 03-01-2020 | 6.40 | 6.55 | 6.40 | 6.45 | 0.05 | 0.78 | 163,200 | 1,057 |
| 02-01-2020 | 6.30 | 6.45 | 6.30 | 6.40 | 0.05 | 0.79 | 95,213 | 606 |
| 30-12-2019 | 6.30 | 6.40 | 6.25 | 6.35 | 0.05 | 0.79 | 138,601 | 875 |
| 27-12-2019 | 6.35 | 6.40 | 6.30 | 6.30 | -0.05 | -0.79 | 84,500 | 534 |
| 26-12-2019 | 6.30 | 6.35 | 6.25 | 6.35 | 0.05 | 0.79 | 106,900 | 673 |
| 25-12-2019 | 6.40 | 6.40 | 6.30 | 6.30 | -0.10 | -1.56 | 80,001 | 506 |
| 24-12-2019 | 6.35 | 6.40 | 6.30 | 6.40 | 0.05 | 0.79 | 48,300 | 307 |
| 23-12-2019 | 6.40 | 6.40 | 6.35 | 6.35 | 0.00 | 0.00 | 69,900 | 444 |
| 20-12-2019 | 6.40 | 6.40 | 6.35 | 6.35 | 0.05 | 0.79 | 32,300 | 206 |
| 19-12-2019 | 6.30 | 6.40 | 6.30 | 6.30 | 0.00 | 0.00 | 268,200 | 1,697 |
| 18-12-2019 | 6.35 | 6.45 | 6.30 | 6.30 | 0.00 | 0.00 | 55,800 | 353 |
| 17-12-2019 | 6.35 | 6.45 | 6.25 | 6.30 | 0.00 | 0.00 | 138,700 | 872 |
| 16-12-2019 | 6.45 | 6.50 | 6.30 | 6.30 | -0.05 | -0.79 | 154,900 | 979 |
| 13-12-2019 | 6.35 | 6.55 | 6.30 | 6.35 | 0.00 | 0.00 | 1,784,300 | 11,337 |
| 12-12-2019 | 6.30 | 6.45 | 6.30 | 6.35 | 0.05 | 0.79 | 76,300 | 487 |
| 11-12-2019 | 6.40 | 6.40 | 6.25 | 6.30 | -0.10 | -1.56 | 82,700 | 522 |
| 10-12-2019 | 6.40 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00 | 70,300 | 451 |
| 09-12-2019 | 6.40 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00 | 70,300 | 451 |
| 06-12-2019 | 6.60 | 6.60 | 6.40 | 6.40 | -0.15 | -2.29 | 99,800 | 649 |
| 05-12-2019 | 6.50 | 6.55 | 6.40 | 6.55 | 0.00 | 0.00 | 70,700 | 453 |
| 04-12-2019 | 6.50 | 6.55 | 6.40 | 6.55 | 0.00 | 0.00 | 70,700 | 453 |
| 03-12-2019 | 6.55 | 6.60 | 6.55 | 6.55 | 0.00 | 0.00 | 78,800 | 517 |
| 02-12-2019 | 6.55 | 6.55 | 6.45 | 6.55 | 0.00 | 0.00 | 28,700 | 187 |
| 29-11-2019 | 6.45 | 6.55 | 6.40 | 6.55 | 0.05 | 0.77 | 14,700 | 95 |
| 28-11-2019 | 6.50 | 6.55 | 6.35 | 6.50 | 0.05 | 0.78 | 166,200 | 1,069 |
| 27-11-2019 | 6.40 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 179,300 | 1,156 |
| 26-11-2019 | 6.50 | 6.50 | 6.40 | 6.45 | -0.05 | -0.77 | 126,700 | 819 |
| 25-11-2019 | 6.50 | 6.60 | 6.35 | 6.50 | -0.05 | -0.76 | 339,011 | 2,196 |
| 22-11-2019 | 6.45 | 6.55 | 6.45 | 6.55 | 0.10 | 1.55 | 97,800 | 636 |
| 21-11-2019 | 6.55 | 6.60 | 6.25 | 6.45 | -0.05 | -0.77 | 341,400 | 2,214 |
| 20-11-2019 | 6.70 | 6.75 | 6.50 | 6.50 | -0.25 | -3.70 | 126,000 | 830 |
| 19-11-2019 | 6.65 | 6.75 | 6.65 | 6.75 | 0.10 | 1.50 | 70,700 | 472 |
| 18-11-2019 | 6.85 | 6.85 | 6.65 | 6.65 | -0.15 | -2.21 | 111,216 | 746 |
| 15-11-2019 | 6.80 | 6.90 | 6.75 | 6.80 | -0.15 | -2.16 | 105,740 | 719 |
| 14-11-2019 | 7.00 | 7.00 | 6.75 | 6.95 | -0.05 | -0.71 | 169,000 | 1,170 |
| 13-11-2019 | 7.30 | 7.30 | 7.00 | 7.00 | -0.25 | -3.45 | 113,319 | 802 |
| 12-11-2019 | 7.10 | 7.25 | 6.70 | 7.25 | -0.25 | -3.33 | 427,100 | 3,015 |
| 11-11-2019 | 7.60 | 7.60 | 7.50 | 7.50 | -0.10 | -1.32 | 45,501 | 344 |
| 08-11-2019 | 7.75 | 7.75 | 7.60 | 7.60 | -0.20 | -2.56 | 166,700 | 1,273 |
| 07-11-2019 | 7.60 | 7.80 | 7.60 | 7.80 | 0.10 | 1.30 | 94,100 | 724 |
| 06-11-2019 | 7.75 | 7.75 | 7.60 | 7.70 | 0.00 | 0.00 | 69,625 | 533 |
| 05-11-2019 | 7.75 | 7.75 | 7.60 | 7.70 | -0.05 | -0.65 | 44,800 | 342 |
| 04-11-2019 | 7.70 | 7.80 | 7.55 | 7.75 | 0.25 | 3.33 | 144,620 | 1,122 |
| 01-11-2019 | 7.65 | 7.70 | 7.50 | 7.50 | -0.15 | -1.96 | 114,400 | 871 |
| 31-10-2019 | 7.70 | 7.70 | 7.65 | 7.65 | -0.05 | -0.65 | 131,489 | 1,012 |
| 30-10-2019 | 7.55 | 7.80 | 7.45 | 7.70 | 0.20 | 2.67 | 135,650 | 1,048 |
| 29-10-2019 | 7.60 | 7.60 | 7.45 | 7.50 | -0.05 | -0.66 | 34,100 | 257 |
| 28-10-2019 | 7.70 | 7.70 | 7.45 | 7.55 | -0.05 | -0.66 | 110,800 | 833 |
| 25-10-2019 | 7.70 | 7.70 | 7.50 | 7.60 | -0.10 | -1.30 | 391,490 | 2,973 |
| 24-10-2019 | 7.65 | 7.70 | 7.60 | 7.70 | 0.05 | 0.65 | 66,300 | 506 |
| 23-10-2019 | 7.55 | 7.65 | 7.50 | 7.65 | 0.15 | 2.00 | 120,400 | 910 |
| 22-10-2019 | 7.55 | 7.65 | 7.50 | 7.65 | 0.15 | 2.00 | 120,400 | 910 |
| 21-10-2019 | 7.50 | 7.55 | 7.45 | 7.50 | -0.05 | -0.66 | 192,600 | 1,444 |
| 18-10-2019 | 7.70 | 7.70 | 7.55 | 7.55 | -0.15 | -1.95 | 141,000 | 1,073 |
| 17-10-2019 | 7.70 | 7.75 | 7.65 | 7.70 | -0.05 | -0.65 | 178,700 | 1,373 |
| 16-10-2019 | 7.75 | 7.80 | 7.70 | 7.75 | 0.00 | 0.00 | 133,600 | 1,033 |
| 15-10-2019 | 8.00 | 8.00 | 7.70 | 7.75 | -0.20 | -2.52 | 421,100 | 3,313 |
| 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 |
แสดง ราคาหุ้น “ SMPC “ ย้อนหลัง บริษัท สหมิตรถังแก๊ส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
