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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-04-20205.605.655.505.65 0.00 0.00351,0161,947
20-04-20205.605.705.555.65 0.05 0.89405,2012,285
17-04-20205.355.605.355.60 0.15 2.7524,600135
16-04-20205.555.605.455.45 -0.15 -2.6870,000387
15-04-20205.705.705.555.60 -0.05 -0.88131,900740
14-04-20205.405.705.405.65 0.05 0.89187,7001,057
13-04-20205.305.705.305.60 0.30 5.66393,5022,179
10-04-20205.355.405.305.30 0.00 0.00163,706872
09-04-20205.255.355.205.30 0.10 1.92211,1001,116
08-04-20205.255.255.005.20 -0.15 -2.80470,4002,428
07-04-20205.005.354.945.35 0.30 5.94641,7003,294
03-04-20204.945.104.945.05 0.17 3.48654,3003,266
02-04-20204.664.944.604.88 0.38 8.44510,6002,455
01-04-20204.284.524.284.50 0.16 3.691,444,5006,243
31-03-20204.084.344.084.34 0.28 6.90273,7201,153
30-03-20204.124.144.004.06 -0.08 -1.93414,8001,679
27-03-20204.104.224.064.14 0.12 2.99389,9001,595
26-03-20204.004.083.984.02 0.04 1.01467,8001,873
25-03-20204.104.103.963.98 0.02 0.51908,3003,615
24-03-20204.284.283.883.96 -0.18 -4.35837,5003,333
23-03-20204.564.564.084.14 -0.54 -11.54983,2004,206
20-03-20204.724.804.644.68 0.08 1.74279,9001,324
19-03-20204.704.724.564.60 -0.08 -1.71249,9001,159
18-03-20204.624.804.624.68 0.06 1.30166,710787
17-03-20204.604.864.384.62 -0.18 -3.75351,3001,580
16-03-20204.824.924.784.80 -0.02 -0.41205,500995
13-03-20204.305.004.204.82 -0.02 -0.41346,2001,579
12-03-20205.405.454.804.84 -0.81 -14.341,276,2006,396
11-03-20205.605.655.505.65 0.00 0.00116,302651
10-03-20205.355.705.355.65 0.35 6.60305,8281,700
09-03-20205.405.505.305.30 -0.35 -6.19471,6002,526
06-03-20205.705.805.655.65 -0.10 -1.7447,400270
05-03-20205.605.855.605.75 0.15 2.68245,6001,409
04-03-20205.555.605.455.60 0.10 1.82177,083975
03-03-20205.455.555.405.50 0.15 2.80197,4251,077
02-03-20205.355.455.305.35 0.05 0.94174,601939
28-02-20205.555.555.155.30 -0.30 -5.363,547,64219,061
27-02-20205.555.705.405.60 0.10 1.82560,8183,139
26-02-20205.355.655.305.50 0.20 3.771,485,5008,138
25-02-20205.205.405.205.30 -0.05 -0.93874,3004,676
24-02-20205.655.655.255.35 -0.30 -5.31696,0003,744
21-02-20205.655.755.605.65 0.00 0.00273,8201,538
20-02-20205.755.855.605.65 -0.10 -1.74238,2001,343
19-02-20205.755.855.655.75 0.05 0.88154,500884
18-02-20205.855.855.705.70 -0.10 -1.72315,0231,820
17-02-20205.956.005.755.80 0.00 0.00798,1144,679
14-02-20205.856.005.805.80 0.00 0.00461,7002,692
13-02-20205.756.005.755.80 0.05 0.87368,5002,146
12-02-20205.805.805.705.75 0.00 0.00203,1991,169
11-02-20205.756.005.705.75 0.00 0.00342,3101,981
07-02-20205.805.805.705.75 -0.05 -0.86333,0501,919
06-02-20205.805.805.705.80 0.00 0.0082,620476
05-02-20205.855.855.755.80 0.00 0.00144,400835
04-02-20205.905.905.755.80 0.05 0.87156,700908
03-02-20205.705.905.705.75 0.00 0.0075,301436
31-01-20205.855.855.755.75 -0.10 -1.7198,300572
30-01-20205.705.855.705.85 0.20 3.54100,000582
29-01-20205.755.905.605.65 -0.20 -3.42255,7231,463
28-01-20205.905.955.805.85 0.00 0.00444,0002,626
27-01-20205.806.005.805.85 -0.05 -0.85437,7002,594
24-01-20206.206.205.855.90 -0.25 -4.07793,4004,725
23-01-20206.356.406.156.15 -0.15 -2.38273,4131,712
22-01-20206.406.456.306.30 -0.10 -1.56206,0031,304
21-01-20206.456.456.356.40 0.05 0.79179,6001,145
20-01-20206.456.456.356.35 -0.05 -0.7893,200597
17-01-20206.456.506.356.40 -0.05 -0.78473,0123,034
16-01-20206.356.706.356.45 0.10 1.57888,1005,723
15-01-20206.406.406.306.35 0.00 0.0053,219338
14-01-20206.406.406.356.35 -0.10 -1.55171,9001,098
13-01-20206.456.456.356.45 0.10 1.5726,000166
10-01-20206.456.456.306.35 -0.05 -0.7864,400409
09-01-20206.306.456.306.40 0.05 0.7990,200573
08-01-20206.406.506.256.35 -0.10 -1.5599,000633
07-01-20206.706.706.406.45 0.10 1.57113,400734
06-01-20206.406.456.356.35 -0.10 -1.55139,901898
03-01-20206.406.556.406.45 0.05 0.78163,2001,057
02-01-20206.306.456.306.40 0.05 0.7995,213606
30-12-20196.306.406.256.35 0.05 0.79138,601875
27-12-20196.356.406.306.30 -0.05 -0.7984,500534
26-12-20196.306.356.256.35 0.05 0.79106,900673
25-12-20196.406.406.306.30 -0.10 -1.5680,001506
24-12-20196.356.406.306.40 0.05 0.7948,300307
23-12-20196.406.406.356.35 0.00 0.0069,900444
20-12-20196.406.406.356.35 0.05 0.7932,300206
19-12-20196.306.406.306.30 0.00 0.00268,2001,697
18-12-20196.356.456.306.30 0.00 0.0055,800353
17-12-20196.356.456.256.30 0.00 0.00138,700872
16-12-20196.456.506.306.30 -0.05 -0.79154,900979
13-12-20196.356.556.306.35 0.00 0.001,784,30011,337
12-12-20196.306.456.306.35 0.05 0.7976,300487
11-12-20196.406.406.256.30 -0.10 -1.5682,700522
10-12-20196.406.456.406.40 0.00 0.0070,300451
09-12-20196.406.456.406.40 0.00 0.0070,300451
06-12-20196.606.606.406.40 -0.15 -2.2999,800649
05-12-20196.506.556.406.55 0.00 0.0070,700453
04-12-20196.506.556.406.55 0.00 0.0070,700453
03-12-20196.556.606.556.55 0.00 0.0078,800517
02-12-20196.556.556.456.55 0.00 0.0028,700187
29-11-20196.456.556.406.55 0.05 0.7714,70095
28-11-20196.506.556.356.50 0.05 0.78166,2001,069
27-11-20196.406.506.406.45 0.00 0.00179,3001,156
26-11-20196.506.506.406.45 -0.05 -0.77126,700819
25-11-20196.506.606.356.50 -0.05 -0.76339,0112,196
22-11-20196.456.556.456.55 0.10 1.5597,800636
21-11-20196.556.606.256.45 -0.05 -0.77341,4002,214
20-11-20196.706.756.506.50 -0.25 -3.70126,000830
19-11-20196.656.756.656.75 0.10 1.5070,700472
18-11-20196.856.856.656.65 -0.15 -2.21111,216746
15-11-20196.806.906.756.80 -0.15 -2.16105,740719
14-11-20197.007.006.756.95 -0.05 -0.71169,0001,170
13-11-20197.307.307.007.00 -0.25 -3.45113,319802
12-11-20197.107.256.707.25 -0.25 -3.33427,1003,015
11-11-20197.607.607.507.50 -0.10 -1.3245,501344
08-11-20197.757.757.607.60 -0.20 -2.56166,7001,273
07-11-20197.607.807.607.80 0.10 1.3094,100724
06-11-20197.757.757.607.70 0.00 0.0069,625533
05-11-20197.757.757.607.70 -0.05 -0.6544,800342
04-11-20197.707.807.557.75 0.25 3.33144,6201,122
01-11-20197.657.707.507.50 -0.15 -1.96114,400871
31-10-20197.707.707.657.65 -0.05 -0.65131,4891,012
30-10-20197.557.807.457.70 0.20 2.67135,6501,048
29-10-20197.607.607.457.50 -0.05 -0.6634,100257
28-10-20197.707.707.457.55 -0.05 -0.66110,800833
25-10-20197.707.707.507.60 -0.10 -1.30391,4902,973
24-10-20197.657.707.607.70 0.05 0.6566,300506
23-10-20197.557.657.507.65 0.15 2.00120,400910
22-10-20197.557.657.507.65 0.15 2.00120,400910
21-10-20197.507.557.457.50 -0.05 -0.66192,6001,444
18-10-20197.707.707.557.55 -0.15 -1.95141,0001,073
17-10-20197.707.757.657.70 -0.05 -0.65178,7001,373
16-10-20197.757.807.707.75 0.00 0.00133,6001,033
15-10-20198.008.007.707.75 -0.20 -2.52421,1003,313
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

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

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