VIH 7 ( 0.10 1.52% )

บริษัท ศรีวิชัยเวชวิวัฒน์ จำกัด (มหาชน)
Status : อัพเดท 05 สิงหาคม 2563

ราคาหุ้น VIH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-04-20205.855.905.755.85 0.00 0.00191,0331,113
20-04-20205.805.905.755.85 0.05 0.86162,115940
17-04-20205.605.805.555.80 0.25 4.50383,9302,176
16-04-20205.805.805.555.55 -0.20 -3.48540,6503,053
15-04-20205.855.855.705.75 -0.10 -1.71184,9421,073
14-04-20205.705.905.705.85 0.15 2.63681,3233,967
13-04-20205.755.755.605.70 0.00 0.00733,7004,161
10-04-20205.505.755.505.70 0.20 3.641,082,4236,121
09-04-20205.455.605.405.50 0.05 0.92949,6095,208
08-04-20205.305.455.305.45 0.05 0.93486,9112,614
07-04-20205.205.455.205.40 0.30 5.881,123,0005,947
03-04-20205.155.155.055.10 -0.05 -0.97326,0101,664
02-04-20205.155.205.055.15 0.05 0.98229,0001,176
01-04-20205.205.205.105.10 -0.10 -1.92151,000776
31-03-20205.155.205.105.20 0.05 0.97528,5892,728
30-03-20205.155.205.055.15 0.00 0.00547,8002,817
27-03-20205.205.255.155.15 0.00 0.00336,6331,755
26-03-20204.965.204.925.15 0.19 3.83376,4001,904
25-03-20204.905.004.704.96 0.16 3.33531,9022,588
24-03-20205.305.304.804.80 -0.45 -8.571,447,1377,233
23-03-20205.355.555.055.25 -0.40 -7.08697,4003,669
20-03-20205.455.855.455.65 0.25 4.63781,9174,411
19-03-20205.205.455.155.40 0.00 0.00395,2312,083
18-03-20205.255.405.105.40 0.20 3.85575,6003,026
17-03-20205.205.354.905.20 0.00 0.00402,8112,083
16-03-20205.355.455.105.20 -0.20 -3.70530,9912,778
13-03-20205.205.604.985.40 -0.05 -0.92879,3364,578
12-03-20205.655.755.305.45 -0.35 -6.03677,8823,703
11-03-20205.655.855.605.80 0.10 1.75424,3002,432
10-03-20205.655.755.605.70 0.05 0.88456,8662,602
09-03-20205.755.755.505.65 -0.20 -3.421,917,70810,722
06-03-20206.006.005.705.85 -0.20 -3.31971,8305,719
05-03-20206.006.055.956.05 0.05 0.83555,3403,332
04-03-20205.956.105.856.00 0.00 0.00658,4013,944
03-03-20205.856.055.806.00 0.25 4.35691,5114,120
02-03-20205.655.805.555.75 0.15 2.681,082,4016,122
28-02-20205.605.855.555.60 -0.25 -4.272,157,22112,290
27-02-20205.355.855.255.85 0.50 9.35795,1074,422
26-02-20205.805.805.255.35 -0.45 -7.761,839,68010,047
25-02-20206.006.055.705.80 -0.20 -3.331,379,3008,159
24-02-20206.206.205.906.00 -0.20 -3.23753,7004,537
21-02-20206.256.306.106.20 -0.05 -0.80332,8002,062
20-02-20206.306.356.156.25 -0.05 -0.79426,1032,658
19-02-20206.556.556.256.30 -0.20 -3.08546,7303,473
18-02-20206.356.506.356.50 0.10 1.56416,2702,665
17-02-20206.706.706.406.40 -0.25 -3.76574,8203,726
14-02-20206.806.806.456.65 -0.10 -1.48694,2254,595
13-02-20206.756.856.656.75 0.00 0.00410,2122,759
12-02-20206.656.806.656.75 0.10 1.50229,7791,544
11-02-20206.956.956.656.65 -0.25 -3.62848,6085,754
07-02-20206.906.906.806.90 0.00 0.00415,6872,838
06-02-20206.856.906.756.90 0.05 0.73529,7203,610
05-02-20206.806.956.806.85 0.10 1.48803,2605,499
04-02-20206.706.806.656.75 0.10 1.50338,5002,278
03-02-20206.806.856.606.65 -0.10 -1.48789,2335,272
31-01-20206.506.856.506.75 0.25 3.852,728,91418,295
30-01-20206.406.506.256.50 0.05 0.78775,3044,953
29-01-20206.206.456.206.45 0.25 4.031,250,3007,878
28-01-20206.356.405.956.20 -0.15 -2.362,004,83912,399
27-01-20206.406.456.306.35 -0.10 -1.551,217,7507,734
24-01-20206.406.506.356.45 0.05 0.78586,1153,771
23-01-20206.356.456.306.40 0.05 0.79842,3765,356
22-01-20206.206.406.156.35 0.10 1.60508,4133,196
21-01-20206.206.256.156.25 0.05 0.81352,0032,186
20-01-20206.206.306.156.20 -0.05 -0.80425,9182,641
17-01-20206.206.256.206.25 0.05 0.81148,152921
16-01-20206.256.256.156.20 0.00 0.00397,6462,468
15-01-20206.106.306.106.20 0.35 5.981,277,7387,921
14-01-20205.855.955.805.85 0.05 0.86473,9602,779
13-01-20206.006.005.805.80 -0.20 -3.33599,0023,504
10-01-20206.056.055.906.00 0.00 0.00273,0671,627
09-01-20205.906.005.856.00 0.15 2.56256,2331,512
08-01-20206.056.055.805.85 -0.20 -3.31569,9003,349
07-01-20206.056.105.956.05 0.05 0.83327,4271,968
06-01-20206.206.255.756.00 -0.25 -4.00487,7012,932
03-01-20206.206.306.156.25 0.10 1.63529,2303,295
02-01-20206.306.306.156.15 -0.05 -0.81420,1022,618
30-12-20196.056.206.056.20 0.15 2.48323,1011,964
27-12-20196.106.305.956.05 -0.05 -0.82466,9532,822
26-12-20196.106.105.956.10 0.00 0.00444,4772,675
25-12-20195.956.105.906.10 0.05 0.83484,7002,910
24-12-20196.106.155.956.05 -0.05 -0.82421,7012,537
23-12-20196.206.206.106.10 -0.10 -1.61205,9001,266
20-12-20196.156.206.106.20 0.05 0.81128,300787
19-12-20196.006.156.006.15 0.15 2.50553,9133,364
18-12-20196.206.255.956.00 -0.20 -3.23555,0293,371
17-12-20196.306.356.006.20 -0.10 -1.59643,1043,988
16-12-20196.306.356.256.30 0.00 0.00506,1923,189
13-12-20196.356.406.306.30 -0.05 -0.79474,4403,012
12-12-20196.306.356.206.35 0.05 0.79731,4044,598
11-12-20196.256.706.206.30 0.05 0.801,435,7329,057
10-12-20196.256.306.156.25 0.00 0.00349,1052,171
09-12-20196.256.306.156.25 0.00 0.00349,1052,171
06-12-20196.256.306.156.25 -0.05 -0.79422,8002,626
05-12-20196.306.306.156.30 0.00 0.00536,2033,341
04-12-20196.306.306.156.30 0.00 0.00536,2033,341
03-12-20196.306.306.256.30 -0.05 -0.79189,6001,189
02-12-20196.306.356.256.35 0.05 0.79571,5513,605
29-11-20196.356.406.106.30 -0.05 -0.791,380,2008,587
28-11-20195.956.505.906.35 0.40 6.722,238,70013,950
27-11-20196.056.055.955.95 -0.15 -2.46338,5332,028
26-11-20196.106.106.006.10 0.00 0.00223,0101,351
25-11-20196.056.105.956.10 0.05 0.83575,1913,450
22-11-20196.056.106.006.05 0.00 0.00262,1011,581
21-11-20196.006.055.906.05 0.05 0.83372,9402,219
20-11-20196.156.155.906.00 -0.15 -2.44840,0005,036
19-11-20196.156.256.056.15 0.00 0.00373,3692,301

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

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