-->

SVH 456 ( 2.00 0.44% )

บริษัท สมิติเวช จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SVH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
24-04-2019468.00468.00464.00466.00 0.00 0.00501234
23-04-2019464.00466.00464.00466.00 2.00 0.4320093
22-04-2019460.00464.00448.00464.00 8.00 1.75700321
19-04-2019456.00456.00456.00456.00 0.00 0.0010046
18-04-2019448.00456.00448.00456.00 0.00 0.00317143
17-04-2019454.00456.00454.00456.00 8.00 1.79405184
12-04-2019448.00448.00448.00448.00 4.00 0.90400179
11-04-20190.000.000.000.00 0.00 0.0000
10-04-2019444.00444.00440.00444.00 0.00 0.002,000883
09-04-2019444.00444.00444.00444.00 -4.00 -0.8910044
05-04-2019448.00448.00448.00448.00 4.00 0.9010045
04-04-2019448.00448.00444.00444.00 -2.00 -0.45600267
03-04-2019448.00448.00446.00446.00 2.00 0.45300134
02-04-2019450.00450.00444.00444.00 -6.00 -1.335,0012,231
01-04-2019448.00450.00448.00450.00 6.00 1.355,1262,305
29-03-2019444.00446.00444.00444.00 2.00 0.451,684748
28-03-20190.000.000.000.00 0.00 0.0000
27-03-2019442.00442.00442.00442.00 0.00 0.00511226
26-03-2019440.00442.00440.00442.00 -2.00 -0.45800353
25-03-2019438.00444.00438.00444.00 -2.00 -0.453,2011,415
22-03-2019444.00450.00444.00446.00 2.00 0.454,5002,016
21-03-2019442.00444.00442.00444.00 2.00 0.45400177
20-03-2019442.00442.00440.00442.00 0.00 0.00804355
19-03-2019442.00442.00442.00442.00 2.00 0.4520189
18-03-2019444.00444.00440.00440.00 -2.00 -0.452,100928
15-03-2019440.00442.00440.00442.00 4.00 0.915,5002,429
14-03-2019438.00440.00438.00438.00 0.00 0.003,5001,534
13-03-2019432.00438.00432.00438.00 4.00 0.921,715747
12-03-2019434.00436.00434.00434.00 2.00 0.461,200522
11-03-2019432.00434.00432.00432.00 2.00 0.471,200519
08-03-2019434.00434.00430.00430.00 -2.00 -0.462,4991,075
07-03-2019432.00432.00430.00432.00 -8.00 -1.8217,6017,251
06-03-2019440.00442.00440.00440.00 0.00 0.002,6001,145
05-03-2019442.00442.00440.00440.00 0.00 0.004,1001,805
04-03-2019442.00442.00440.00440.00 -4.00 -0.904,0001,765
01-03-2019444.00444.00442.00444.00 0.00 0.001,900842
28-02-2019444.00444.00444.00444.00 0.00 0.001,005446
27-02-2019444.00444.00444.00444.00 0.00 0.001,902844
26-02-2019446.00448.00444.00444.00 -2.00 -0.457,4023,298
25-02-2019446.00446.00446.00446.00 6.00 1.36605270
22-02-2019444.00444.00440.00440.00 -4.00 -0.902,000885
21-02-20190.000.000.000.00 0.00 0.0010
20-02-2019444.00444.00444.00444.00 0.00 0.006,1052,711
18-02-2019444.00444.00444.00444.00 2.00 0.451,700755
15-02-2019440.00444.00440.00442.00 2.00 0.45414183
14-02-2019440.00440.00436.00440.00 -4.00 -0.90619272
13-02-2019440.00444.00440.00444.00 4.00 0.91513227
12-02-2019438.00440.00436.00440.00 0.00 0.00401175
11-02-2019442.00442.00436.00440.00 0.00 0.001,223538
08-02-20190.000.000.000.00 0.00 0.0010
07-02-2019436.00440.00436.00440.00 0.00 0.00312137
06-02-20190.000.000.000.00 0.00 0.00136
05-02-2019440.00440.00440.00440.00 0.00 0.00700308
04-02-2019440.00440.00440.00440.00 0.00 0.0020088
01-02-2019440.00440.00434.00440.00 0.00 0.00403176
31-01-2019440.00440.00436.00440.00 -4.00 -0.90700306
30-01-2019444.00444.00444.00444.00 6.00 1.3710044
29-01-20190.000.000.000.00 0.00 0.0000
28-01-2019446.00446.00436.00438.00 0.00 0.001,352596
25-01-2019436.00438.00436.00438.00 2.00 0.461,100482
24-01-2019434.00436.00434.00436.00 2.00 0.46504220
23-01-2019430.00434.00428.00434.00 8.00 1.88890384
22-01-2019420.00426.00418.00426.00 8.00 1.913,4011,430
21-01-2019430.00430.00418.00418.00 -12.00 -2.799,7054,078
17-01-2019426.00430.00426.00430.00 -2.00 -0.461,615688

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

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