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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-202110.7011.2010.7010.90 0.20 1.871,903,93420,867
12-01-202110.7010.9010.6010.70 0.00 0.00427,3344,591
11-01-202110.7010.8010.6010.70 0.00 0.00268,7022,868
08-01-202110.8010.9010.7010.70 0.00 0.00407,5804,387
07-01-202110.8010.8010.6010.70 0.00 0.00659,1227,059
06-01-202110.6010.8010.5010.70 0.10 0.941,113,51011,864
05-01-202110.3010.7010.3010.60 0.30 2.91704,9207,433
04-01-202110.2010.5010.0010.30 0.00 0.00607,0016,203
30-12-202010.4010.4010.2010.30 0.00 0.00162,9071,671
29-12-202010.1010.3010.1010.30 0.10 0.98172,8701,772
28-12-202010.3010.4010.1010.20 0.10 0.99673,4006,887
25-12-202010.3010.4010.1010.10 -0.20 -1.94503,5805,135
24-12-202010.4010.4010.2010.30 0.00 0.00522,3005,358
23-12-202010.3010.4010.1010.30 0.10 0.98277,3002,847
22-12-202010.0010.209.9010.20 0.10 0.99311,6003,131
21-12-202010.0010.4010.0010.10 -0.30 -2.88700,3717,104
18-12-202010.6010.6010.4010.40 -0.20 -1.89530,2085,552
17-12-202010.7010.9010.3010.60 -0.10 -0.931,399,47114,752
16-12-202010.7010.8010.6010.70 0.00 0.00287,4003,062
15-12-202010.6010.7010.5010.70 0.10 0.94473,0405,025
14-12-202010.8010.9010.6010.60 -0.20 -1.85406,4484,351
11-12-202011.0011.1010.8010.80 -0.20 -1.82942,94810,284
10-12-202011.0011.1010.8010.80 -0.20 -1.82942,94810,284
09-12-202011.0011.1010.8010.80 -0.20 -1.82942,94810,284
08-12-202011.0011.1010.9011.00 -0.10 -0.90549,4606,069
04-12-202011.2011.3011.0011.10 -0.10 -0.89774,5218,584
03-12-202011.3011.4011.2011.20 0.00 0.001,913,90021,670
02-12-202011.2011.3011.0011.20 -0.10 -0.881,592,70317,754
01-12-202010.9011.3010.8011.30 0.40 3.671,362,93115,190
30-11-202011.2011.2010.9010.90 -0.30 -2.68939,28410,338
27-11-202010.6011.2010.6011.20 0.60 5.661,970,36421,645
26-11-202010.6010.7010.5010.60 0.00 0.00419,6104,457
25-11-202010.6010.8010.5010.60 0.00 0.00521,2385,546
24-11-202010.9010.9010.6010.60 -0.30 -2.75620,0486,626
23-11-202010.7010.9010.6010.90 0.20 1.87442,1274,769
20-11-202010.7010.7010.5010.70 0.00 0.00479,8745,092
19-11-202010.6010.8010.6010.70 0.10 0.94246,2502,633
18-11-202010.7010.8010.5010.60 -0.10 -0.93478,9505,103
17-11-202010.8010.9010.5010.70 -0.10 -0.93941,60010,083
16-11-202010.9011.1010.8010.80 0.00 0.001,006,40210,992
13-11-202011.0011.2010.8010.80 -0.10 -0.92939,60010,302
12-11-202010.8011.0010.6010.90 0.20 1.87723,3087,792
11-11-202011.1011.4010.7010.70 0.10 0.943,170,00735,027
10-11-202011.1011.1010.5010.60 -0.50 -4.501,553,43916,616
09-11-202011.2011.3011.1011.10 0.00 0.00290,5193,241
06-11-202011.4011.5011.0011.10 -0.30 -2.63724,9368,144
05-11-202011.5011.7011.2011.40 -0.10 -0.87850,5279,712
04-11-202011.5011.7011.3011.50 0.00 0.00841,0439,641
03-11-202011.3011.8011.3011.50 0.10 0.88906,17910,488
02-11-202011.5011.5011.2011.40 0.10 0.88502,0595,682
30-10-202011.2011.4011.1011.30 0.00 0.001,348,61715,244
29-10-202011.1011.5010.9011.30 0.10 0.891,523,75117,042
28-10-202011.2011.6011.1011.20 -0.10 -0.88943,50910,660
27-10-202010.2011.3010.2011.30 1.10 10.782,396,28226,035
26-10-202010.1010.4010.0010.20 0.10 0.99473,7104,852
22-10-202010.0010.309.9510.10 0.15 1.511,352,40013,702
21-10-20209.8010.209.809.95 0.20 2.051,349,90313,521
20-10-202010.2010.409.559.75 -0.75 -7.144,090,12540,732
19-10-202011.4011.4010.2010.50 -1.10 -9.483,271,75035,017
16-10-202012.0012.2011.6011.60 -0.50 -4.131,491,30817,523
15-10-202012.1012.3012.1012.10 -0.20 -1.63540,6446,590
14-10-202012.0012.4012.0012.30 0.10 0.82412,5005,023
12-10-202012.1012.3012.1012.20 0.00 0.00215,7042,629
09-10-202012.2012.3012.1012.10 -0.10 -0.82259,8003,173
08-10-202012.3012.4012.1012.20 -0.20 -1.61744,8009,117
07-10-202012.1012.4012.0012.40 0.20 1.64738,9339,009
06-10-202012.3012.3012.0012.20 0.00 0.00423,3245,134
05-10-202012.4012.4012.1012.20 -0.10 -0.81398,0084,864
02-10-202012.3012.4012.2012.30 -0.10 -0.81327,3004,012
01-10-202012.2012.4011.8012.40 0.20 1.64991,10012,023
30-09-202012.5012.5012.2012.20 -0.30 -2.40554,3546,820
29-09-202012.5012.6012.2012.50 0.00 0.00794,5009,819
28-09-202012.4012.6012.3012.50 0.10 0.81623,8987,789
25-09-202012.7012.7012.3012.40 -0.20 -1.591,400,88017,497
24-09-202012.5012.7012.2012.60 0.10 0.802,074,20025,905
23-09-202012.6012.9012.4012.50 -0.20 -1.572,311,51929,184
22-09-202012.4012.9012.4012.70 0.50 4.104,092,21551,750
21-09-202011.9012.5011.7012.20 0.50 4.273,813,40046,742
18-09-202011.9012.2011.7011.70 -0.20 -1.68805,5009,608
17-09-202011.9012.1011.8011.90 0.00 0.00858,30010,276
16-09-202012.0012.0011.8011.90 0.00 0.00621,7767,380
15-09-202011.8012.1011.7011.90 0.20 1.711,207,70014,404
14-09-202011.7012.3011.7011.70 0.10 0.861,560,60118,682
11-09-202011.7012.0011.5011.60 0.00 0.00967,00011,377
10-09-202011.6012.2011.5011.60 0.10 0.87874,20110,327
09-09-202011.8011.8011.3011.50 -0.30 -2.54665,1007,713
08-09-202012.3012.3011.8011.80 -0.20 -1.67480,8005,748
03-09-202012.2012.4012.0012.00 -0.20 -1.64658,1008,059
02-09-202011.8012.5011.8012.20 0.30 2.52985,80312,037
01-09-202012.1012.2011.8011.90 -0.20 -1.65614,1187,374
31-08-202012.3012.5012.1012.10 -0.20 -1.63515,8006,309
28-08-202012.6012.6012.2012.30 -0.10 -0.81440,2015,446
27-08-202012.6012.8012.4012.40 -0.10 -0.80561,2007,059
26-08-202012.7012.8012.4012.50 -0.10 -0.79450,7005,658
25-08-202012.2012.6012.0012.60 0.40 3.281,282,95015,783
24-08-202012.2012.2011.5012.20 0.00 0.002,602,74530,648
21-08-202012.1012.3012.0012.20 -0.20 -1.61847,75210,286
20-08-202012.3012.6012.1012.40 -0.20 -1.591,606,01019,747
19-08-202012.7012.9012.6012.60 -0.10 -0.791,078,51213,708
18-08-202012.6012.8012.6012.70 -0.10 -0.78460,3765,836
17-08-202013.2013.2012.5012.80 -0.40 -3.031,190,11015,243
14-08-202013.0013.2012.9013.20 0.00 0.001,012,56413,224
13-08-202013.3013.3012.8013.20 -0.30 -2.222,787,96036,626
11-08-202013.1013.5012.6013.50 1.00 8.008,125,283106,411
10-08-202012.5012.7012.4012.50 0.10 0.811,431,82117,929
07-08-202012.1012.4012.0012.40 0.30 2.481,419,45017,372
06-08-202012.3012.7012.0012.10 -0.30 -2.422,974,15636,766
05-08-202012.6012.6012.1012.40 -0.30 -2.362,879,99835,572
04-08-202012.2013.5012.0012.70 0.90 7.6318,010,821233,414
03-08-202011.4011.9011.4011.80 0.40 3.511,378,96416,063
31-07-202011.2011.8011.2011.40 0.10 0.881,795,00120,637
30-07-202011.3011.9011.1011.30 0.10 0.891,490,00017,042
29-07-202011.5011.6011.0011.20 -0.40 -3.451,894,54321,557
24-07-202011.7011.7011.5011.60 -0.20 -1.69830,6409,651
23-07-202011.7011.8011.6011.80 0.10 0.851,059,20812,384
22-07-202011.5012.2011.3011.70 0.30 2.637,895,17792,996
21-07-202011.3011.9011.1011.40 0.30 2.707,957,16491,917
20-07-202011.1011.2010.9011.10 0.10 0.911,602,99817,653
17-07-202011.2011.4010.9011.00 -0.10 -0.901,860,01020,685
16-07-202011.5011.8011.0011.10 0.00 0.005,206,18059,464
15-07-202011.2011.6011.0011.10 -0.40 -3.486,153,63469,188
14-07-202010.0011.5010.0011.50 1.50 15.0019,807,189216,354
13-07-202010.0010.409.8010.00 0.45 4.717,063,68870,957
10-07-20208.909.808.859.55 0.85 9.778,983,18784,648
09-07-20208.708.708.558.70 0.00 0.00456,1323,937
08-07-20208.708.808.658.70 0.05 0.58394,0563,430
07-07-20208.558.758.558.65 0.10 1.17172,0131,487
03-07-20208.758.758.558.55 -0.05 -0.58172,6411,496
03-07-20208.758.758.558.55 -0.05 -0.58172,6411,496
02-07-20208.508.708.508.60 0.10 1.18440,9203,806
02-07-20208.508.708.508.60 0.10 1.18440,9203,806
01-07-20208.358.608.358.50 0.20 2.41329,5602,774
01-07-20208.358.608.358.50 0.20 2.41329,5602,774
30-06-20208.258.458.258.30 0.05 0.61284,2332,366
29-06-20208.258.258.208.25 0.00 0.001,274,61310,506
26-06-20208.358.508.258.25 0.00 0.00873,9117,313
25-06-20208.108.608.008.25 -0.05 -0.601,448,93111,981
24-06-20209.009.008.308.30 -0.70 -7.781,858,25615,984
23-06-20208.459.008.459.00 0.55 6.511,683,87414,658
22-06-20208.458.608.408.45 0.05 0.60374,3583,173
19-06-20208.608.608.408.40 -0.05 -0.59457,4183,863
18-06-20208.358.508.358.45 0.00 0.001,014,1558,581
17-06-20208.358.558.308.45 0.15 1.81563,7284,764
17-06-20208.358.558.308.45 0.15 1.81563,7284,764
16-06-20208.508.608.308.30 -0.05 -0.60656,1485,550
15-06-20208.658.858.358.35 -0.15 -1.761,322,36811,308
12-06-20209.009.008.358.50 -0.70 -7.612,974,47725,963
11-06-20208.709.258.659.20 0.50 5.753,200,21628,923
10-06-20208.558.708.508.70 0.20 2.35988,7648,534
09-06-20208.508.808.408.50 -0.05 -0.581,673,99414,382
08-06-20208.358.608.358.55 0.15 1.79753,4216,405
05-06-20208.458.508.308.40 -0.05 -0.59729,5166,124
04-06-20208.408.508.408.45 0.10 1.20668,1545,645
03-06-20208.458.508.358.35 -0.10 -1.18496,1114,168
02-06-20208.458.508.358.35 -0.10 -1.18496,1114,168
01-06-20208.508.508.408.45 0.00 0.00612,6815,181
29-05-20208.458.558.408.45 0.00 0.00315,0012,661
28-05-20208.508.658.458.45 0.00 0.00494,0234,216
27-05-20208.808.858.308.45 -0.15 -1.745,419,32446,865
26-05-20208.408.608.308.60 0.30 3.611,979,02016,752
25-05-20208.258.658.208.30 0.15 1.841,974,41016,546
22-05-20208.008.157.858.15 0.25 3.16930,0247,500
21-05-20208.158.207.807.90 -0.25 -3.07568,3904,553
20-05-20208.008.158.008.15 0.05 0.62340,4442,751
19-05-20208.208.308.008.10 -0.05 -0.61529,9224,325
18-05-20207.858.507.858.15 0.30 3.821,818,13814,815
15-05-20207.857.957.757.85 0.00 0.00484,1003,799
14-05-20208.208.257.657.85 -0.70 -8.192,584,75020,399
13-05-20208.158.908.158.55 0.80 10.323,114,53026,549
12-05-20207.507.757.357.75 1.00 14.812,926,09722,188
11-05-20206.706.856.706.75 0.05 0.75390,2002,629
08-05-20206.856.856.656.70 -0.10 -1.47350,3012,360
07-05-20206.706.856.656.80 0.05 0.74513,3003,461
05-05-20206.656.756.556.75 0.05 0.75753,0005,029
30-04-20206.606.706.556.70 0.20 3.08670,9134,451
29-04-20206.456.706.406.50 0.10 1.56702,2014,602
28-04-20206.056.406.056.40 0.35 5.791,084,4016,838
27-04-20205.906.055.756.05 0.30 5.22366,5342,170
24-04-20205.705.905.655.75 0.10 1.77520,3003,007
23-04-20205.655.705.605.65 0.00 0.00299,9001,696
22-04-20205.505.655.405.65 0.00 0.00706,7013,874

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

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