SVH 444 ( -4.00 -0.89% )

บริษัท สมิติเวช จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ SVH “ ย้อนหลัง

แสดง ราคาหุ้น “ SVH “ ย้อนหลัง
บริษัท สมิติเวช จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-01-2020444.00444.00444.00444.00 -4.00 -0.8920089
14-01-2020448.00448.00448.00448.00 0.00 0.00700314
13-01-2020446.00448.00444.00448.00 0.00 0.002,5051,115
10-01-20200.000.000.000.00 0.00 0.0000
09-01-2020448.00448.00448.00448.00 2.00 0.452,206988
08-01-2020450.00450.00446.00446.00 -2.00 -0.45700314
07-01-2020450.00450.00448.00448.00 -2.00 -0.441,305586
06-01-2020450.00450.00448.00450.00 -2.00 -0.441,100495
03-01-2020452.00452.00452.00452.00 2.00 0.44405184
02-01-2020450.00450.00450.00450.00 2.00 0.45301135
30-12-2019448.00448.00448.00448.00 0.00 0.00310139
27-12-2019446.00448.00446.00448.00 -6.00 -1.321,500669
26-12-2019446.00454.00444.00454.00 10.00 2.252,040908
25-12-2019446.00446.00444.00444.00 -2.00 -0.45405180
24-12-2019446.00446.00446.00446.00 0.00 0.00304136
23-12-2019446.00446.00446.00446.00 -2.00 -0.45800357
20-12-2019448.00448.00448.00448.00 0.00 0.001,000448
19-12-2019446.00448.00446.00448.00 0.00 0.00400179
18-12-2019450.00450.00448.00448.00 0.00 0.0020090
17-12-2019448.00450.00446.00448.00 -2.00 -0.441,201537
16-12-2019450.00450.00448.00450.00 0.00 0.00600270
13-12-2019448.00450.00448.00450.00 4.00 0.901,200539
12-12-2019450.00450.00446.00446.00 2.00 0.451,000447
11-12-2019448.00450.00444.00444.00 -4.00 -0.891,000447
10-12-2019448.00456.00448.00448.00 -6.00 -1.32800362
09-12-2019448.00456.00448.00448.00 -6.00 -1.32800362
06-12-2019448.00458.00446.00454.00 6.00 1.341,116501
05-12-2019448.00448.00448.00448.00 0.00 0.0010145
04-12-2019448.00448.00448.00448.00 0.00 0.0010145
03-12-2019450.00450.00448.00448.00 -2.00 -0.44700314
02-12-2019450.00450.00444.00450.00 2.00 0.452,6011,163
29-11-2019450.00450.00448.00448.00 -4.00 -0.882,205990
28-11-20190.000.000.000.00 0.00 0.0021
27-11-2019456.00458.00452.00452.00 -6.00 -1.31501228
26-11-20190.000.000.000.00 0.00 0.0000
25-11-2019456.00458.00456.00458.00 10.00 2.23237108
22-11-2019448.00450.00446.00448.00 0.00 0.001,000447
21-11-2019446.00448.00430.00448.00 0.00 0.001,100483
20-11-2019448.00448.00448.00448.00 0.00 0.0010045
19-11-20190.000.000.000.00 0.00 0.00209
18-11-2019446.00452.00446.00448.00 -2.00 -0.441,234552
15-11-2019450.00452.00450.00450.00 2.00 0.45615277
14-11-20190.000.000.000.00 0.00 0.0000
13-11-2019450.00454.00448.00448.00 -2.00 -0.441,401630
12-11-2019450.00450.00448.00450.00 -2.00 -0.44801360
11-11-2019454.00454.00452.00452.00 -6.00 -1.31662300
08-11-2019460.00460.00458.00458.00 0.00 0.00437201
07-11-2019458.00460.00444.00458.00 0.00 0.001,400636
06-11-2019454.00458.00454.00458.00 -2.00 -0.43402184
05-11-2019460.00460.00460.00460.00 0.00 0.0010147
04-11-2019458.00460.00458.00460.00 0.00 0.00507233
01-11-2019456.00460.00456.00460.00 -2.00 -0.4320092
31-10-2019456.00462.00456.00462.00 8.00 1.76420192
30-10-2019454.00456.00454.00454.00 6.00 1.34402183
29-10-2019448.00452.00448.00448.00 2.00 0.451,500674
28-10-2019448.00448.00446.00446.00 -2.00 -0.45600268
25-10-2019450.00450.00446.00448.00 0.00 0.001,600718
24-10-2019452.00452.00448.00448.00 -4.00 -0.88642289
23-10-2019448.00452.00448.00452.00 2.00 0.44905407
22-10-2019448.00452.00448.00452.00 2.00 0.44905407
21-10-2019450.00450.00448.00450.00 -2.00 -0.441,701765
18-10-2019450.00452.00448.00452.00 2.00 0.44715321
17-10-2019452.00452.00450.00450.00 -2.00 -0.44900405
16-10-2019452.00454.00452.00452.00 -2.00 -0.441,008456
15-10-2019452.00454.00452.00454.00 -2.00 -0.441,401636
11-10-2019456.00456.00456.00456.00 2.00 0.44807368
10-10-2019458.00458.00454.00454.00 -4.00 -0.871,605731
09-10-2019458.00458.00456.00458.00 0.00 0.001,400640
08-10-2019456.00458.00456.00458.00 4.00 0.881,000458
07-10-2019454.00454.00454.00454.00 0.00 0.00503228
04-10-2019452.00454.00452.00454.00 0.00 0.0020794
03-10-2019452.00454.00452.00454.00 2.00 0.442,014911
02-10-2019454.00454.00452.00452.00 0.00 0.00403182
01-10-2019454.00454.00452.00452.00 -2.00 -0.441,502680
30-09-2019454.00456.00454.00454.00 0.00 0.00551251
27-09-2019456.00456.00454.00454.00 0.00 0.00500228
26-09-2019454.00454.00454.00454.00 2.00 0.44913415
25-09-20190.000.000.000.00 0.00 0.0000
24-09-2019450.00454.00450.00452.00 4.00 0.893,3021,492
23-09-2019450.00450.00448.00448.00 -4.00 -0.88900404
20-09-2019450.00452.00446.00452.00 2.00 0.44700315
19-09-2019448.00450.00446.00450.00 0.00 0.001,500672
18-09-2019450.00450.00450.00450.00 2.00 0.451,001450
17-09-2019454.00454.00448.00448.00 -6.00 -1.32391176
16-09-20190.000.000.000.00 0.00 0.004621
13-09-2019454.00454.00454.00454.00 6.00 1.3410950
12-09-2019450.00452.00446.00448.00 0.00 0.003,3001,481
11-09-2019448.00448.00448.00448.00 0.00 0.0011049
10-09-2019454.00454.00448.00448.00 -2.00 -0.44761342
09-09-2019452.00454.00450.00450.00 -4.00 -0.882,103951
06-09-2019454.00454.00454.00454.00 4.00 0.8920292
05-09-2019454.00456.00450.00450.00 -2.00 -0.441,122510
04-09-2019452.00452.00452.00452.00 4.00 0.891,201543
03-09-20190.000.000.000.00 0.00 0.0063
02-09-2019448.00448.00448.00448.00 -6.00 -1.32911408
30-08-2019454.00454.00454.00454.00 4.00 0.8910246
29-08-2019450.00450.00450.00450.00 0.00 0.00481216
28-08-2019450.00450.00450.00450.00 0.00 0.0020090
27-08-2019452.00454.00450.00450.00 -4.00 -0.88709320
26-08-2019450.00454.00450.00454.00 2.00 0.441,402634
23-08-2019452.00452.00452.00452.00 4.00 0.8920090
22-08-2019448.00448.00448.00448.00 -2.00 -0.4410045
21-08-2019450.00450.00450.00450.00 0.00 0.00501225
20-08-2019450.00450.00448.00450.00 6.00 1.35520234
19-08-2019454.00454.00444.00444.00 -10.00 -2.201,120503
16-08-2019454.00454.00454.00454.00 2.00 0.4410146
15-08-2019448.00452.00448.00452.00 2.00 0.44400181
14-08-2019454.00454.00450.00450.00 2.00 0.451,400635
13-08-2019448.00448.00448.00448.00 -2.00 -0.4411552
09-08-2019452.00454.00450.00450.00 -2.00 -0.44801362
08-08-2019452.00452.00452.00452.00 6.00 1.35402182
07-08-2019456.00456.00446.00446.00 -6.00 -1.331,502675
06-08-2019446.00456.00446.00452.00 -2.00 -0.442,4001,072
05-08-2019460.00460.00454.00454.00 -2.00 -0.441,374628
02-08-2019456.00458.00456.00456.00 0.00 0.00700320
01-08-2019460.00460.00456.00456.00 -2.00 -0.44916419
31-07-2019458.00458.00458.00458.00 0.00 0.0020092
30-07-2019456.00460.00456.00458.00 0.00 0.00806370
26-07-2019456.00458.00456.00458.00 0.00 0.001,314601
25-07-2019458.00458.00458.00458.00 0.00 0.00258118
24-07-2019458.00458.00458.00458.00 2.00 0.44425195
23-07-2019456.00458.00456.00456.00 -4.00 -0.87703321
22-07-2019458.00460.00458.00460.00 4.00 0.881,317605
19-07-2019458.00460.00456.00456.00 -2.00 -0.441,302596
18-07-2019456.00458.00456.00458.00 2.00 0.4420192
17-07-2019458.00458.00456.00456.00 -4.00 -0.8720091
15-07-2019460.00460.00460.00460.00 0.00 0.0011553
12-07-2019460.00460.00460.00460.00 2.00 0.4410046
11-07-2019458.00458.00458.00458.00 0.00 0.0010347
10-07-2019456.00458.00454.00458.00 2.00 0.44802366
09-07-20190.000.000.000.00 0.00 0.0010
08-07-2019450.00456.00450.00456.00 2.00 0.4420091
05-07-2019456.00456.00454.00454.00 -2.00 -0.443,3131,505
04-07-2019456.00460.00456.00456.00 0.00 0.001,100503
03-07-2019456.00456.00456.00456.00 0.00 0.00611279
02-07-2019458.00460.00456.00456.00 -2.00 -0.442,004915
01-07-2019460.00462.00458.00458.00 -4.00 -0.873,0011,380
28-06-2019462.00462.00458.00462.00 0.00 0.001,700780
27-06-2019460.00462.00456.00462.00 0.00 0.003,9001,784
26-06-2019462.00462.00462.00462.00 2.00 0.432,5001,155
25-06-2019456.00460.00456.00460.00 4.00 0.882,7011,234
24-06-2019462.00462.00456.00456.00 -8.00 -1.721,734795
21-06-2019464.00464.00464.00464.00 2.00 0.43600278
20-06-2019464.00464.00462.00462.00 -4.00 -0.86600278
19-06-2019470.00470.00466.00466.00 4.00 0.8720094
18-06-2019462.00462.00462.00462.00 0.00 0.001,100508
17-06-2019458.00462.00456.00462.00 -6.00 -1.281,301596
14-06-2019460.00468.00460.00468.00 8.00 1.741,500691
13-06-20190.000.000.000.00 0.00 0.0000
12-06-20190.000.000.000.00 0.00 0.0000
11-06-2019460.00460.00460.00460.00 0.00 0.0010146
10-06-2019466.00466.00460.00460.00 -4.00 -0.86600278
07-06-2019462.00464.00462.00464.00 2.00 0.43300139
06-06-20190.000.000.000.00 0.00 0.0000
05-06-2019466.00466.00462.00462.00 2.00 0.43700324
04-06-2019460.00460.00460.00460.00 0.00 0.00305140
31-05-2019456.00460.00456.00460.00 -4.00 -0.86701320
30-05-2019464.00464.00464.00464.00 -2.00 -0.4310046
29-05-20190.000.000.000.00 0.00 0.0084
28-05-20190.000.000.000.00 0.00 0.0000
27-05-20190.000.000.000.00 0.00 0.0000
24-05-2019460.00466.00458.00466.00 2.00 0.43900414
23-05-2019464.00464.00464.00464.00 0.00 0.0010046
22-05-2019460.00466.00460.00464.00 0.00 0.00540250
21-05-2019460.00464.00456.00464.00 4.00 0.872,2001,007
17-05-2019460.00462.00452.00460.00 0.00 0.003,7001,700
16-05-2019462.00462.00460.00460.00 -2.00 -0.4320092
15-05-2019462.00462.00458.00462.00 0.00 0.00500231
14-05-2019454.00462.00454.00462.00 6.00 1.323,9351,796
13-05-2019456.00456.00456.00456.00 0.00 0.00900410
10-05-2019460.00460.00456.00456.00 -4.00 -0.871,301594
09-05-2019464.00464.00460.00460.00 -2.00 -0.43700324
08-05-2019456.00462.00456.00462.00 2.00 0.43600276
07-05-2019460.00460.00460.00460.00 -2.00 -0.4310046
06-05-2019454.00462.00454.00462.00 0.00 0.00800366
03-05-2019454.00462.00454.00462.00 0.00 0.00800366
02-05-2019464.00464.00452.00462.00 -4.00 -0.862,2151,008
30-04-2019462.00466.00462.00466.00 2.00 0.431,704792
29-04-2019460.00464.00460.00464.00 -2.00 -0.432,001926
26-04-2019466.00466.00466.00466.00 0.00 0.001,402653
25-04-2019466.00466.00466.00466.00 0.00 0.0010147

แสดง ราคาหุ้น “ SVH “ ย้อนหลัง บริษัท สมิติเวช จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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