VIH 8 ( 0.00 0.00% )

บริษัท ศรีวิชัยเวชวิวัฒน์ จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น VIH ย้อนหลัง

แสดง ราคาหุ้น “ VIH “ ย้อนหลัง
บริษัท ศรีวิชัยเวชวิวัฒน์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-20217.607.607.407.55 0.00 0.00860,3846,458
12-01-20217.707.707.557.55 -0.10 -1.31951,2977,226
11-01-20217.707.857.607.65 -0.05 -0.651,354,68710,446
08-01-20217.607.907.557.70 0.20 2.674,778,46236,990
07-01-20217.257.557.257.50 0.25 3.452,257,03816,699
06-01-20217.157.307.107.25 0.10 1.402,298,51016,603
05-01-20217.107.207.007.15 0.00 0.001,432,76410,157
04-01-20217.207.207.057.15 -0.15 -2.052,217,08815,770
30-12-20207.407.407.157.30 -0.10 -1.352,143,06215,582
29-12-20207.507.507.407.40 -0.10 -1.331,108,7558,252
28-12-20207.657.707.457.50 -0.10 -1.321,109,0958,384
25-12-20207.557.657.407.60 0.05 0.661,287,8079,697
24-12-20207.507.657.507.55 0.10 1.34884,5796,681
23-12-20207.707.957.357.45 0.00 0.006,933,34053,241
22-12-20206.907.556.907.45 0.40 5.672,877,78820,875
21-12-20207.007.356.957.05 -0.35 -4.733,273,44123,355
18-12-20207.607.707.307.40 -0.20 -2.631,551,78911,617
17-12-20207.707.707.457.60 -0.15 -1.941,333,22710,108
16-12-20207.757.857.657.75 0.00 0.00452,9333,511
15-12-20207.607.757.507.75 0.05 0.65671,6865,130
14-12-20207.607.907.607.70 0.10 1.321,775,86013,708
11-12-20207.657.707.507.60 -0.05 -0.65895,9256,807
10-12-20207.657.707.507.60 -0.05 -0.65895,9256,807
09-12-20207.657.707.507.60 -0.05 -0.65895,9256,807
08-12-20207.507.707.507.65 0.15 2.002,083,00815,767
04-12-20207.457.757.457.50 0.10 1.353,655,21727,741
03-12-20207.407.457.257.40 0.00 0.001,507,40511,118
02-12-20207.007.407.007.40 0.45 6.475,138,63937,155
01-12-20206.807.056.806.95 0.10 1.462,025,96513,989
30-11-20206.806.856.656.85 -0.05 -0.721,587,50010,711
27-11-20206.906.906.756.90 0.05 0.731,235,1488,425
26-11-20206.556.906.506.85 0.30 4.582,221,26414,903
25-11-20206.356.606.356.55 0.15 2.342,595,41516,925
24-11-20206.406.556.306.40 0.00 0.001,835,55711,734
23-11-20206.556.556.356.40 -0.15 -2.292,698,93117,285
20-11-20206.556.606.506.55 0.00 0.00498,4013,262
19-11-20206.456.656.456.55 0.20 3.151,149,0037,498
18-11-20206.456.506.306.35 -0.10 -1.552,080,98113,285
17-11-20206.306.506.306.45 0.15 2.382,336,08314,957
16-11-20205.906.355.756.30 0.30 5.003,457,20321,194
13-11-20205.956.005.906.00 0.05 0.84285,7051,698
12-11-20206.006.005.855.95 -0.05 -0.83314,8001,871
11-11-20205.956.005.906.00 0.05 0.84433,3092,581
10-11-20206.006.105.805.95 0.00 0.001,480,5178,844
09-11-20205.906.005.855.95 0.00 0.00448,4012,647
06-11-20205.956.005.905.95 0.00 0.00235,5001,395
05-11-20205.856.005.755.95 0.20 3.48430,3762,531
04-11-20205.805.855.705.75 -0.10 -1.71583,5103,381
03-11-20205.906.005.805.85 -0.10 -1.68973,0005,722
02-11-20205.906.005.905.95 -0.05 -0.83190,5391,126
30-10-20206.056.055.906.00 -0.05 -0.83777,6004,651
29-10-20206.106.106.006.05 -0.05 -0.82763,5104,617
28-10-20206.156.156.056.10 -0.05 -0.81696,5734,249
27-10-20206.156.156.056.15 0.00 0.00213,7781,306
26-10-20206.006.156.006.15 0.10 1.65474,8012,874
22-10-20206.056.105.906.05 0.00 0.00564,7783,381
21-10-20206.056.055.906.05 0.05 0.83470,1002,807
20-10-20206.006.105.956.00 0.00 0.00595,1003,576
19-10-20206.156.156.006.00 -0.20 -3.23358,3532,170
16-10-20206.106.206.006.20 0.10 1.64817,6894,969
15-10-20206.256.256.056.10 -0.15 -2.40563,9003,454
14-10-20206.206.256.206.25 0.00 0.00188,0951,169
12-10-20206.206.256.156.25 0.05 0.81367,7002,279
09-10-20206.306.356.206.20 -0.15 -2.36234,4861,471
08-10-20206.306.406.306.35 0.00 0.00450,7802,855
07-10-20206.306.356.256.35 0.00 0.00307,7501,943
06-10-20206.256.406.206.35 0.15 2.42610,3043,844
05-10-20206.206.256.156.20 0.00 0.00304,1481,888
02-10-20206.256.256.156.20 -0.05 -0.80246,3501,524
01-10-20206.256.256.106.25 0.05 0.81800,1124,949
30-09-20206.256.356.106.20 -0.05 -0.80542,9463,365
29-09-20206.156.256.156.25 0.10 1.63802,3004,970
28-09-20206.206.206.056.15 -0.05 -0.813,501,44520,575
25-09-20206.156.256.106.20 0.05 0.81929,3995,709
24-09-20206.206.306.106.15 -0.10 -1.601,801,79911,146
23-09-20206.206.356.156.25 0.00 0.001,182,2837,374
22-09-20206.406.506.156.25 -0.25 -3.852,430,74715,295
21-09-20206.506.556.406.50 -0.10 -1.52589,0313,818
18-09-20206.656.656.506.60 -0.05 -0.75401,6002,644
17-09-20206.706.756.606.65 0.00 0.001,106,3707,390
16-09-20206.506.756.506.65 0.15 2.311,240,1518,204
15-09-20206.456.606.406.50 0.00 0.001,071,9306,958
14-09-20206.356.506.306.50 0.10 1.561,111,1497,114
11-09-20206.406.456.256.40 0.00 0.002,561,00816,243
10-09-20206.406.456.356.40 0.00 0.00218,2981,395
09-09-20206.556.606.306.40 -0.25 -3.761,618,96310,411
08-09-20206.806.856.556.65 -0.25 -3.621,042,5876,945
03-09-20207.007.006.806.90 0.10 1.471,353,6879,334
02-09-20206.756.806.656.80 0.05 0.74682,2734,590
01-09-20206.756.806.656.75 0.00 0.00883,7885,932
31-08-20206.357.006.356.75 0.45 7.142,151,99914,439
28-08-20206.356.356.206.30 0.00 0.00536,0143,357
27-08-20206.306.356.106.30 -0.05 -0.79641,3004,004
26-08-20206.356.406.256.35 0.00 0.00483,8403,052
25-08-20206.256.356.256.35 0.05 0.79343,0012,161
24-08-20206.306.356.256.30 -0.05 -0.79747,5004,703
21-08-20206.356.406.256.35 -0.05 -0.78402,0402,527
20-08-20206.306.406.256.40 0.05 0.79851,7005,374
19-08-20206.406.456.306.35 -0.10 -1.55538,1303,422
18-08-20206.456.456.356.45 0.05 0.78598,1603,826
17-08-20206.256.456.256.40 0.15 2.40294,5391,871
14-08-20206.356.456.256.25 -0.15 -2.34491,5593,095
13-08-20206.206.506.206.40 -0.10 -1.541,152,1007,294
11-08-20206.306.506.306.50 0.00 0.00586,2003,744
10-08-20206.556.606.456.50 -0.05 -0.76686,9594,478
07-08-20206.606.656.556.55 -0.10 -1.50566,2103,721
06-08-20206.706.706.556.65 -0.05 -0.75322,2552,130
05-08-20206.656.706.556.70 0.10 1.52470,7623,129
04-08-20206.606.706.606.60 -0.05 -0.75278,9391,848
03-08-20206.656.706.556.65 0.00 0.00410,6872,714
31-07-20206.506.706.506.65 0.05 0.761,351,9068,910
30-07-20206.856.856.506.60 -0.20 -2.94691,5064,618
29-07-20206.706.856.706.80 0.05 0.74522,6503,538
24-07-20206.756.756.656.75 -0.05 -0.74328,4362,202
23-07-20206.756.806.706.80 0.05 0.74167,7591,134
22-07-20206.806.806.656.75 0.00 0.00510,7563,434
21-07-20206.856.856.756.75 -0.10 -1.46267,0431,815
20-07-20206.806.856.756.85 0.10 1.48370,6772,519
17-07-20206.856.906.756.75 -0.10 -1.46507,0313,452
16-07-20206.856.856.756.85 0.05 0.74635,2394,322
15-07-20206.706.856.706.80 0.10 1.491,380,7429,312
14-07-20206.706.706.556.70 0.00 0.001,146,3257,593
13-07-20206.556.706.556.70 0.15 2.291,135,0517,524
10-07-20206.506.606.356.55 0.00 0.00988,7196,431
09-07-20206.506.556.456.55 0.10 1.55348,5502,265
08-07-20206.456.506.406.45 0.00 0.00463,3202,993
07-07-20206.506.506.356.45 0.00 0.00492,1603,173
03-07-20206.406.456.306.45 0.05 0.78602,9913,851
03-07-20206.406.456.306.45 0.05 0.78602,9913,851
02-07-20206.356.456.356.40 0.05 0.79554,4873,546
02-07-20206.356.456.356.40 0.05 0.79554,4873,546
01-07-20206.506.556.306.35 -0.10 -1.55776,8404,986
01-07-20206.506.556.306.35 -0.10 -1.55776,8404,986
30-06-20206.356.556.356.45 0.15 2.38577,2103,728
29-06-20206.156.306.106.30 0.00 0.001,382,4308,517
26-06-20206.556.606.256.30 -0.25 -3.821,997,55212,825
25-06-20206.556.606.306.55 -0.05 -0.761,591,85810,309
24-06-20206.906.956.556.60 -0.30 -4.35943,2956,373
23-06-20206.856.956.806.90 0.05 0.73436,1403,000
22-06-20206.806.956.806.85 -0.05 -0.72787,8395,430
19-06-20206.956.956.806.90 -0.05 -0.72577,9083,970
18-06-20206.706.956.706.95 0.10 1.461,251,6168,612
17-06-20206.606.856.606.85 0.25 3.791,028,9406,895
17-06-20206.606.856.606.85 0.25 3.791,028,9406,895
16-06-20206.556.656.406.60 0.15 2.332,869,88518,683
15-06-20206.706.806.456.45 -0.40 -5.842,135,72914,117
12-06-20206.606.856.556.85 -0.05 -0.721,513,15510,149
11-06-20207.007.006.756.90 -0.10 -1.43951,8956,549
10-06-20207.007.006.907.00 0.00 0.001,031,1077,171
09-06-20207.057.206.957.00 0.00 0.002,103,06414,855
08-06-20206.957.006.807.00 0.10 1.45934,7596,479
05-06-20206.806.906.756.90 0.10 1.471,319,6109,025
04-06-20206.756.806.656.80 0.10 1.49969,4596,529
03-06-20206.756.806.656.70 0.00 0.00543,1373,646
02-06-20206.756.806.656.70 0.00 0.00543,1373,646
01-06-20206.556.806.556.70 0.15 2.29441,7762,934
29-05-20206.506.556.456.55 0.05 0.77470,3063,063
28-05-20206.556.606.456.50 0.00 0.00946,8996,186
27-05-20206.406.556.356.50 0.10 1.56776,6904,996
26-05-20206.356.456.256.40 0.05 0.79810,8025,144
25-05-20206.306.406.256.35 0.05 0.79957,6186,065
22-05-20206.206.306.156.30 0.10 1.611,252,9077,805
21-05-20206.256.306.156.20 -0.10 -1.591,015,1656,326
20-05-20206.306.356.256.30 0.00 0.00425,4002,675
19-05-20206.306.406.256.30 0.00 0.00838,2665,308
18-05-20206.156.356.106.30 0.15 2.44912,1085,692
15-05-20206.006.156.006.15 0.15 2.50346,4342,106
14-05-20206.106.155.956.00 -0.10 -1.64268,6491,617
13-05-20206.156.205.856.10 0.15 2.521,634,3889,951
12-05-20205.856.005.855.95 0.10 1.71289,6061,717
11-05-20205.805.955.805.85 0.05 0.86177,9251,046
08-05-20205.705.805.705.80 0.05 0.8798,702566
07-05-20205.855.905.605.75 -0.20 -3.36301,4301,735
05-05-20206.006.005.905.95 -0.05 -0.83423,4792,502
30-04-20205.956.005.906.00 0.10 1.69264,7081,577
29-04-20205.956.005.905.90 -0.05 -0.84133,827795
28-04-20205.856.005.855.95 0.10 1.71367,5502,187
27-04-20205.955.955.705.85 -0.10 -1.68206,2001,201
24-04-20205.856.055.855.95 0.10 1.71418,0592,486
23-04-20205.905.905.805.85 0.00 0.00125,400734
22-04-20205.905.905.705.85 0.00 0.00329,2001,900

แสดง ราคาหุ้น VIH ย้อนหลัง บริษัท ศรีวิชัยเวชวิวัฒน์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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