SVH 400 ( -2.00 -0.50% )

บริษัท สมิติเวช จำกัด (มหาชน)
Status : อัพเดท 18 มกราคม 2565

ราคาหุ้น SVH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
18-01-2022402.00402.00400.00400.00 -2.00 -0.50800321
17-01-2022402.00402.00402.00402.00 2.00 0.50407164
14-01-2022404.00404.00400.00400.00 -4.00 -0.99900361
13-01-2022404.00404.00404.00404.00 0.00 0.002,5021,011
12-01-2022406.00406.00402.00404.00 -2.00 -0.491,020412
11-01-2022404.00406.00404.00406.00 0.00 0.001,500607
10-01-2022400.00406.00400.00406.00 4.00 1.00952383
07-01-2022400.00402.00400.00402.00 4.00 1.01600241
06-01-2022400.00400.00398.00398.00 -2.00 -0.501,753699
05-01-2022400.00402.00400.00400.00 0.00 0.00950380
04-01-20220.000.000.000.00 0.00 0.0093
03-01-2022400.00404.00400.00400.00 -6.00 -1.48556223
31-12-2021400.00404.00400.00400.00 -6.00 -1.48556223
30-12-2021400.00404.00400.00400.00 -6.00 -1.48556223
29-12-2021406.00408.00406.00406.00 0.00 0.00805328
28-12-2021406.00408.00406.00406.00 4.00 1.002,4731,005
27-12-2021404.00404.00402.00402.00 -2.00 -0.50728294
24-12-2021404.00404.00404.00404.00 0.00 0.0020081
23-12-2021404.00404.00400.00404.00 4.00 1.001,000402
22-12-2021400.00400.00400.00400.00 0.00 0.00901360
21-12-2021400.00402.00400.00400.00 0.00 0.00921369
20-12-20210.000.000.000.00 0.00 0.0000
17-12-2021400.00400.00400.00400.00 -2.00 -0.5010140
16-12-2021400.00402.00400.00402.00 2.00 0.5020683
15-12-2021400.00400.00397.00400.00 0.00 0.002,6001,037
14-12-2021402.00402.00400.00400.00 -4.00 -0.991,201481
13-12-2021406.00408.00402.00404.00 0.00 0.001,307528
10-12-2021404.00404.00404.00404.00 4.00 1.0010844
09-12-2021404.00404.00404.00404.00 4.00 1.0010844
08-12-2021402.00402.00400.00400.00 -4.00 -0.99802321
07-12-2021404.00404.00402.00404.00 4.00 1.001,712691
03-12-2021404.00406.00400.00400.00 -6.00 -1.482,7011,086
02-12-2021402.00406.00402.00406.00 4.00 1.00904367
01-12-2021402.00402.00402.00402.00 -2.00 -0.5022189
30-11-2021404.00404.00402.00404.00 0.00 0.00843340
29-11-2021404.00404.00404.00404.00 0.00 0.00715289
26-11-2021404.00404.00404.00404.00 -2.00 -0.49701283
25-11-2021406.00406.00406.00406.00 0.00 0.00313127
24-11-2021408.00408.00406.00406.00 0.00 0.00702285
23-11-2021404.00406.00404.00406.00 0.00 0.001,707692
22-11-2021408.00408.00406.00406.00 -2.00 -0.4923094
19-11-2021408.00408.00408.00408.00 0.00 0.00300122
18-11-2021406.00408.00406.00408.00 0.00 0.001,502610
17-11-2021410.00410.00408.00408.00 -2.00 -0.49600244
16-11-2021410.00410.00410.00410.00 2.00 0.49610250
15-11-2021408.00408.00406.00408.00 -2.00 -0.493,5011,426
12-11-2021410.00410.00406.00410.00 2.00 0.491,404572
11-11-20210.000.000.000.00 0.00 0.00146
10-11-2021408.00408.00408.00408.00 2.00 0.4910342
09-11-2021406.00412.00406.00406.00 -2.00 -0.49802326
08-11-2021412.00412.00408.00408.00 0.00 0.00322132
05-11-2021406.00416.00406.00408.00 2.00 0.492,370978
04-11-20210.000.000.000.00 0.00 0.002912
03-11-2021406.00408.00406.00406.00 0.00 0.003,9051,586
03-11-2021406.00408.00406.00406.00 0.00 0.003,9051,586
02-11-2021408.00408.00406.00406.00 0.00 0.002,101853
02-11-2021408.00408.00406.00406.00 0.00 0.002,101853
01-11-2021402.00406.00402.00406.00 2.00 0.50901365
29-10-2021404.00406.00404.00404.00 2.00 0.5026,40110,666
28-10-2021404.00404.00402.00402.00 -2.00 -0.501,200484
27-10-2021404.00404.00404.00404.00 0.00 0.0020081
26-10-2021404.00404.00404.00404.00 2.00 0.50300121
25-10-20210.000.000.000.00 0.00 0.0010
21-10-2021408.00408.00402.00402.00 -2.00 -0.501,203488
20-10-2021406.00408.00404.00404.00 0.00 0.001,507614
19-10-2021404.00404.00404.00404.00 0.00 0.001,901768
18-10-2021404.00404.00404.00404.00 0.00 0.00312126
15-10-2021402.00404.00402.00404.00 2.00 0.5013,4015,387
14-10-2021402.00402.00402.00402.00 0.00 0.0010141
13-10-2021402.00402.00400.00402.00 0.00 0.001,203483
12-10-2021402.00402.00400.00402.00 0.00 0.001,203483
11-10-2021402.00402.00402.00402.00 0.00 0.001,017409
08-10-2021402.00402.00402.00402.00 2.00 0.501,000402
07-10-2021400.00400.00400.00400.00 0.00 0.001,501600
06-10-2021400.00400.00400.00400.00 0.00 0.00620248
05-10-2021399.00400.00399.00400.00 0.00 0.001,320528
04-10-2021402.00402.00400.00400.00 0.00 0.002,9131,167
01-10-2021400.00400.00400.00400.00 -2.00 -0.50525210
30-09-2021402.00402.00402.00402.00 0.00 0.0010141
29-09-2021402.00402.00402.00402.00 0.00 0.001,001402
28-09-2021400.00402.00400.00402.00 2.00 0.50300120
27-09-2021402.00402.00400.00400.00 -2.00 -0.502,7001,085
23-09-2021402.00402.00402.00402.00 0.00 0.00700281
22-09-2021402.00402.00402.00402.00 0.00 0.001,923773
21-09-2021404.00404.00402.00402.00 -2.00 -0.501,103445
20-09-2021402.00404.00402.00404.00 0.00 0.00264106
17-09-2021404.00404.00404.00404.00 0.00 0.001,516612
16-09-2021404.00404.00404.00404.00 0.00 0.00700283
15-09-2021404.00404.00404.00404.00 -2.00 -0.492,003809
14-09-2021404.00406.00404.00406.00 2.00 0.506,8022,758
13-09-2021406.00406.00404.00404.00 -2.00 -0.491,502607
10-09-2021404.00406.00404.00406.00 0.00 0.001,100445
09-09-2021404.00406.00404.00406.00 0.00 0.001,101445
08-09-2021404.00406.00404.00406.00 0.00 0.00510206
07-09-2021406.00406.00406.00406.00 0.00 0.002,6001,056
06-09-2021406.00408.00404.00406.00 0.00 0.001,800731
03-09-2021406.00406.00406.00406.00 -2.00 -0.49602245
02-09-2021406.00408.00404.00408.00 2.00 0.491,801732
01-09-2021406.00408.00406.00406.00 0.00 0.002,9001,179
31-08-2021406.00406.00404.00406.00 -2.00 -0.492,9001,173
30-08-2021406.00408.00406.00408.00 4.00 0.991,400569
27-08-2021404.00406.00404.00404.00 0.00 0.002,8001,132
26-08-2021406.00406.00404.00404.00 0.00 0.001,100445
25-08-2021404.00404.00402.00404.00 0.00 0.002,203890
24-08-2021406.00406.00404.00404.00 -2.00 -0.491,700688
23-08-2021406.00408.00404.00406.00 2.00 0.501,101446
20-08-2021404.00408.00404.00404.00 -2.00 -0.492,401972
19-08-2021406.00406.00406.00406.00 0.00 0.00308125
18-08-2021406.00406.00406.00406.00 0.00 0.00300122
17-08-2021408.00408.00406.00406.00 2.00 0.50410167
16-08-2021408.00408.00404.00404.00 0.00 0.001,101446
13-08-2021404.00404.00404.00404.00 0.00 0.00794321
11-08-2021408.00408.00404.00404.00 -2.00 -0.491,114452
10-08-2021406.00406.00406.00406.00 0.00 0.0020483
09-08-20210.000.000.000.00 0.00 0.002510
06-08-2021406.00406.00406.00406.00 0.00 0.0020583
05-08-2021406.00406.00406.00406.00 0.00 0.0010141
04-08-2021404.00406.00404.00406.00 2.00 0.50307124
03-08-2021406.00406.00404.00404.00 0.00 0.0022089
02-08-2021406.00406.00404.00404.00 -2.00 -0.49517209
30-07-2021406.00406.00404.00406.00 0.00 0.002,219898
29-07-2021408.00408.00406.00406.00 0.00 0.00402163
27-07-20210.000.000.000.00 0.00 0.0000
23-07-2021406.00406.00406.00406.00 0.00 0.0010342
22-07-2021406.00406.00406.00406.00 0.00 0.00302123
21-07-20210.000.000.000.00 0.00 0.0021
20-07-2021406.00408.00404.00406.00 2.00 0.50900366
20-07-2021406.00408.00404.00406.00 2.00 0.50900366
19-07-2021404.00404.00404.00404.00 0.00 0.0021486
16-07-2021406.00406.00404.00404.00 -2.00 -0.49501203
15-07-2021408.00408.00406.00406.00 2.00 0.50463189
14-07-20210.000.000.000.00 0.00 0.0010
13-07-2021404.00404.00404.00404.00 -2.00 -0.4910241
12-07-2021406.00408.00406.00406.00 2.00 0.50501204
09-07-2021404.00406.00404.00404.00 0.00 0.00809327
08-07-2021406.00408.00404.00404.00 -2.00 -0.49816331
07-07-2021408.00408.00406.00406.00 0.00 0.00408166
06-07-2021406.00406.00406.00406.00 2.00 0.5020182
05-07-2021406.00406.00402.00404.00 -2.00 -0.49951385
02-07-20210.000.000.000.00 0.00 0.0031
01-07-2021406.00406.00406.00406.00 0.00 0.00401163
30-06-2021410.00410.00406.00406.00 -2.00 -0.49800326
29-06-2021408.00408.00408.00408.00 -6.00 -1.4520282
28-06-2021410.00414.00408.00414.00 6.00 1.471,310536
25-06-2021412.00412.00408.00408.00 2.00 0.4921287
24-06-2021406.00406.00406.00406.00 0.00 0.00526214
23-06-2021408.00408.00404.00406.00 -2.00 -0.49901366
22-06-2021408.00408.00408.00408.00 0.00 0.00400163
21-06-2021408.00408.00408.00408.00 0.00 0.00719293
18-06-2021412.00412.00408.00408.00 -4.00 -0.97609250
17-06-20210.000.000.000.00 0.00 0.00135
16-06-20210.000.000.000.00 0.00 0.003615
15-06-2021408.00412.00408.00412.00 4.00 0.981,181482
14-06-20210.000.000.000.00 0.00 0.0021
11-06-2021408.00408.00406.00408.00 0.00 0.002,101854
10-06-2021408.00408.00408.00408.00 0.00 0.00503205
09-06-2021414.00414.00408.00408.00 0.00 0.001,702697
08-06-2021408.00408.00408.00408.00 -2.00 -0.49301123
07-06-2021408.00410.00408.00410.00 4.00 0.99922377
04-06-2021406.00406.00404.00406.00 -2.00 -0.49320130
02-06-2021406.00410.00406.00408.00 2.00 0.491,109453
01-06-2021406.00406.00404.00406.00 2.00 0.50400162
31-05-2021406.00406.00404.00404.00 0.00 0.00401162
28-05-2021404.00406.00404.00404.00 2.00 0.50458185
27-05-2021402.00402.00402.00402.00 2.00 0.50616248
25-05-2021396.00400.00396.00400.00 5.00 1.27934372
24-05-2021395.00395.00394.00395.00 4.00 1.021,128446
21-05-2021400.00400.00391.00391.00 -8.00 -2.019,5983,784
20-05-2021410.00410.00395.00399.00 -11.00 -2.687,1032,831
19-05-20210.000.000.000.00 0.00 0.0031
18-05-2021410.00410.00410.00410.00 0.00 0.001,000410
17-05-2021410.00410.00410.00410.00 0.00 0.00300123
14-05-2021410.00412.00410.00410.00 0.00 0.002,020830
13-05-2021410.00410.00410.00410.00 0.00 0.00327134
12-05-2021412.00412.00410.00410.00 -2.00 -0.49802330
11-05-2021414.00414.00412.00412.00 -2.00 -0.482,004829
10-05-2021414.00416.00414.00414.00 -2.00 -0.485,8102,406
07-05-2021418.00418.00414.00416.00 0.00 0.001,019424
06-05-2021416.00416.00414.00416.00 0.00 0.001,008419
05-05-2021420.00420.00416.00416.00 -2.00 -0.481,106462
30-04-2021420.00420.00418.00418.00 -2.00 -0.48402169

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

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