SVH 416 ( -4.00 -0.95% )

บริษัท สมิติเวช จำกัด (มหาชน)
Status : อัพเดท 22 กรกฏาคม 2563

ราคาหุ้น SVH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-07-2020422.00422.00416.00416.00 -4.00 -0.95800334
21-07-2020418.00420.00418.00420.00 4.00 0.96807338
20-07-2020416.00416.00416.00416.00 0.00 0.00302126
17-07-2020416.00416.00416.00416.00 0.00 0.0010042
16-07-2020416.00416.00416.00416.00 -2.00 -0.4820083
15-07-2020414.00418.00414.00418.00 6.00 1.46625260
14-07-2020416.00416.00412.00412.00 -4.00 -0.96500207
13-07-2020418.00420.00416.00416.00 -2.00 -0.48900377
10-07-2020418.00418.00418.00418.00 0.00 0.001,201502
09-07-2020418.00418.00418.00418.00 0.00 0.0010142
08-07-2020418.00418.00418.00418.00 2.00 0.48302126
07-07-2020416.00418.00416.00416.00 0.00 0.001,600667
03-07-2020416.00416.00416.00416.00 0.00 0.00900374
03-07-2020416.00416.00416.00416.00 0.00 0.00900374
02-07-2020418.00418.00416.00416.00 -4.00 -0.95500208
02-07-2020418.00418.00416.00416.00 -4.00 -0.95500208
01-07-2020420.00420.00420.00420.00 0.00 0.0010042
01-07-2020420.00420.00420.00420.00 0.00 0.0010042
30-06-20200.000.000.000.00 0.00 0.00104
29-06-2020414.00420.00412.00420.00 6.00 1.451,901787
26-06-2020420.00420.00414.00414.00 -2.00 -0.48613256
25-06-2020416.00416.00414.00416.00 -4.00 -0.951,300540
24-06-2020420.00420.00420.00420.00 0.00 0.00300126
23-06-2020420.00420.00420.00420.00 0.00 0.0010042
22-06-2020416.00420.00414.00420.00 4.00 0.961,102458
19-06-2020418.00420.00416.00416.00 -2.00 -0.482,300961
18-06-2020418.00418.00418.00418.00 -6.00 -1.422,001836
17-06-2020418.00424.00418.00424.00 -6.00 -1.401,520636
17-06-2020418.00424.00418.00424.00 -6.00 -1.401,520636
16-06-2020420.00430.00418.00430.00 12.00 2.877,1002,978
15-06-2020422.00424.00416.00418.00 -4.00 -0.952,7131,143
12-06-2020418.00422.00412.00422.00 -2.00 -0.473,1001,285
11-06-2020424.00424.00424.00424.00 -6.00 -1.4010042
10-06-2020424.00430.00420.00430.00 6.00 1.42401170
09-06-2020428.00428.00424.00424.00 -6.00 -1.40501213
08-06-2020430.00430.00428.00430.00 0.00 0.00600257
05-06-2020424.00430.00422.00430.00 8.00 1.902,002855
04-06-2020422.00422.00420.00422.00 4.00 0.962,002844
03-06-2020418.00418.00418.00418.00 2.00 0.48410171
02-06-2020418.00418.00418.00418.00 2.00 0.48410171
01-06-2020414.00416.00414.00416.00 4.00 0.972,301957
29-05-2020414.00416.00412.00412.00 -2.00 -0.48407169
28-05-2020412.00416.00412.00414.00 2.00 0.491,600664
27-05-2020412.00414.00412.00412.00 -4.00 -0.966,2002,555
26-05-2020416.00416.00416.00416.00 0.00 0.009,0003,744
25-05-2020416.00416.00416.00416.00 0.00 0.0020184
22-05-2020416.00416.00410.00416.00 0.00 0.00500207
21-05-2020416.00416.00414.00416.00 0.00 0.002,206916
20-05-2020418.00418.00416.00416.00 -2.00 -0.48400167
19-05-2020414.00418.00414.00418.00 4.00 0.97600249
18-05-2020408.00414.00406.00414.00 -2.00 -0.482,039832
15-05-2020416.00416.00410.00416.00 -2.00 -0.48717296
14-05-2020416.00418.00416.00418.00 2.00 0.48801335
13-05-2020414.00416.00414.00416.00 6.00 1.46322135
12-05-2020410.00410.00406.00410.00 -6.00 -1.441,130460
11-05-2020416.00416.00416.00416.00 6.00 1.4610242
08-05-2020418.00418.00404.00410.00 -6.00 -1.443,0001,231
07-05-2020418.00418.00404.00416.00 -2.00 -0.48401166
05-05-2020420.00420.00416.00418.00 -2.00 -0.482,208927
30-04-2020416.00420.00416.00420.00 4.00 0.96452188
29-04-2020412.00416.00412.00416.00 0.00 0.00422174
28-04-2020412.00416.00412.00416.00 4.00 0.97601248
27-04-2020410.00412.00410.00412.00 -4.00 -0.96800329
24-04-2020418.00418.00416.00416.00 0.00 0.00600250
23-04-2020418.00418.00416.00416.00 -2.00 -0.48500209
22-04-20200.000.000.000.00 0.00 0.0010
21-04-2020416.00418.00416.00418.00 2.00 0.48400167
20-04-2020414.00416.00414.00416.00 4.00 0.97401167
17-04-2020414.00414.00412.00412.00 -2.00 -0.48439181
16-04-2020408.00414.00408.00414.00 6.00 1.47366150
15-04-2020416.00416.00408.00408.00 -6.00 -1.451,937794
14-04-2020408.00414.00408.00414.00 6.00 1.471,710700
13-04-2020408.00408.00408.00408.00 0.00 0.001,523621
10-04-2020408.00410.00408.00408.00 -2.00 -0.49801328
09-04-2020410.00412.00406.00410.00 2.00 0.493,6351,486
08-04-2020400.00410.00398.00408.00 11.00 2.771,614656
07-04-2020399.00399.00394.00397.00 7.00 1.791,317524
03-04-20200.000.000.000.00 0.00 0.0010
02-04-2020392.00392.00389.00390.00 0.00 0.00644252
01-04-2020388.00390.00388.00390.00 1.00 0.26505196
31-03-2020392.00392.00386.00389.00 -1.00 -0.261,800701
30-03-2020391.00392.00390.00390.00 -6.00 -1.521,000392
27-03-2020390.00396.00386.00396.00 8.00 2.061,800703
26-03-2020416.00416.00388.00388.00 -11.00 -2.764,3021,676
25-03-2020399.00400.00395.00399.00 -3.00 -0.75900359
24-03-2020388.00402.00388.00402.00 -8.00 -1.951,100428
23-03-2020384.00430.00384.00410.00 26.00 6.771,720687
20-03-2020384.00386.00375.00384.00 1.00 0.263,5001,340
19-03-2020386.00386.00382.00383.00 -5.00 -1.291,722660
18-03-2020388.00390.00388.00388.00 0.00 0.003,2011,246
17-03-2020391.00391.00388.00388.00 -2.00 -0.516,1002,374
16-03-2020396.00398.00389.00390.00 -16.00 -3.944,0011,572
13-03-2020410.00410.00390.00406.00 -8.00 -1.934,4331,765
12-03-2020426.00428.00412.00414.00 -14.00 -3.273,4241,435
11-03-2020428.00428.00426.00428.00 0.00 0.001,006429
10-03-2020426.00428.00424.00428.00 2.00 0.472,009856
09-03-2020428.00430.00426.00426.00 -8.00 -1.842,9301,254
06-03-2020434.00434.00432.00434.00 0.00 0.001,300564
05-03-2020428.00436.00428.00434.00 -6.00 -1.361,500650
04-03-2020438.00440.00436.00440.00 2.00 0.461,803789
03-03-2020438.00438.00436.00438.00 0.00 0.00815357
02-03-2020438.00438.00434.00438.00 0.00 0.00333145
28-02-2020438.00438.00426.00438.00 -2.00 -0.452,3051,002
27-02-2020432.00440.00432.00440.00 0.00 0.002,3101,012
26-02-2020442.00442.00430.00440.00 2.00 0.463,0031,304
25-02-2020442.00442.00430.00438.00 -4.00 -0.905,8162,532
24-02-2020442.00442.00440.00442.00 0.00 0.002,103927
21-02-2020446.00446.00442.00442.00 -4.00 -0.901,802799
20-02-2020446.00446.00444.00446.00 0.00 0.001,410627
19-02-2020446.00446.00446.00446.00 -2.00 -0.45300134
18-02-2020448.00448.00448.00448.00 0.00 0.0021596
17-02-2020446.00448.00446.00448.00 2.00 0.4520089
14-02-2020446.00446.00442.00446.00 0.00 0.003,2051,420
13-02-2020448.00448.00446.00446.00 -2.00 -0.451,400626
12-02-2020450.00450.00448.00448.00 -4.00 -0.88800359
11-02-2020450.00452.00450.00452.00 2.00 0.44400180
07-02-2020450.00450.00450.00450.00 0.00 0.00302136
06-02-2020448.00450.00448.00450.00 -2.00 -0.44807362
05-02-2020452.00452.00452.00452.00 4.00 0.892,3001,040
04-02-2020448.00452.00448.00448.00 0.00 0.001,300585
03-02-2020448.00448.00446.00448.00 2.00 0.45607272
31-01-2020448.00448.00446.00446.00 -2.00 -0.451,005449
30-01-2020448.00448.00448.00448.00 0.00 0.00800358
29-01-2020448.00448.00448.00448.00 0.00 0.00300134
28-01-2020448.00450.00448.00448.00 0.00 0.001,504676
27-01-2020452.00452.00448.00448.00 -2.00 -0.441,500675
24-01-2020450.00450.00450.00450.00 2.00 0.45402181
23-01-2020446.00448.00446.00448.00 0.00 0.0020089
22-01-2020448.00448.00442.00448.00 0.00 0.001,501668
21-01-2020448.00450.00446.00448.00 -2.00 -0.44703315
20-01-2020448.00450.00448.00450.00 2.00 0.45500225
17-01-2020448.00448.00448.00448.00 2.00 0.4520391
16-01-2020446.00446.00446.00446.00 2.00 0.4510045
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

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

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