SMIT 4 ( -0.26 -5.60% )

บริษัท สหมิตรเครื่องกล จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น SMIT ย้อนหลัง

แสดง ราคาหุ้น “ SMIT “ ย้อนหลัง
บริษัท สหมิตรเครื่องกล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20214.344.424.344.38 -0.26 -5.60402,7161,760
11-05-20214.664.664.584.64 0.00 0.00826,4313,809
10-05-20214.684.684.624.64 0.02 0.43119,439555
07-05-20214.684.684.604.62 0.00 0.00186,500863
06-05-20214.604.624.544.62 0.04 0.87281,1571,289
05-05-20214.584.604.544.58 0.00 0.00245,3001,120
30-04-20214.544.604.544.58 0.04 0.88138,315632
29-04-20214.564.644.544.54 0.00 0.00326,7151,503
28-04-20214.544.604.544.54 0.08 1.79278,7031,271
27-04-20214.684.764.384.46 -0.18 -3.881,618,5317,441
26-04-20214.424.744.424.64 0.24 5.451,452,5206,644
23-04-20214.344.464.344.40 0.06 1.38577,9082,554
22-04-20214.384.404.344.34 0.02 0.46239,7051,048
21-04-20214.304.324.264.32 0.02 0.47212,015911
20-04-20214.324.344.224.30 0.00 0.00157,910679
19-04-20214.244.324.204.30 0.06 1.42659,9022,816
16-04-20214.204.284.184.24 0.04 0.95333,4021,414
12-04-20214.204.204.164.20 0.02 0.48212,720889
09-04-20214.144.204.144.18 0.02 0.4869,000289
08-04-20214.164.164.124.16 0.00 0.0047,100194
07-04-20214.164.184.104.16 0.00 0.00255,4101,055
06-04-20214.224.264.144.16 -0.04 -0.95479,7202,015
05-04-20214.224.264.144.16 -0.04 -0.95479,7202,015
02-04-20214.184.224.144.20 0.02 0.48392,0091,644
01-04-20214.204.224.164.18 0.02 0.48285,7001,197
31-03-20214.104.224.104.16 0.06 1.461,275,9025,287
30-03-20214.084.124.084.10 0.04 0.99213,110871
29-03-20214.084.084.064.06 0.00 0.00536,3042,178
26-03-20214.084.084.044.06 -0.02 -0.49139,835568
25-03-20214.064.104.064.08 0.02 0.49156,200635
24-03-20214.044.084.044.06 0.02 0.50181,402736
23-03-20214.044.064.044.04 0.00 0.00192,501778
22-03-20214.044.064.044.04 -0.02 -0.49197,904801
19-03-20214.064.064.044.06 0.00 0.00164,101664
19-03-20214.064.064.044.06 0.00 0.00164,101664
18-03-20214.104.104.044.06 -0.02 -0.49336,3001,368
17-03-20214.104.104.084.08 -0.02 -0.4955,113225
16-03-20214.084.104.064.10 0.02 0.49183,620748
15-03-20214.064.084.064.08 0.02 0.49104,525425
12-03-20214.084.084.044.06 -0.02 -0.49160,020648
11-03-20214.044.084.044.08 0.04 0.9982,807336
10-03-20214.064.064.044.04 0.00 0.00185,000750
09-03-20214.044.104.044.04 0.00 0.00193,525784
08-03-20214.104.104.044.04 -0.02 -0.49328,1001,329
05-03-20214.024.084.024.06 0.04 1.00409,2001,662
04-03-20214.044.044.004.02 0.02 0.50344,6021,386
03-03-20214.004.023.984.00 0.00 0.00102,700410
02-03-20214.004.023.984.00 0.00 0.00194,505778
01-03-20213.984.003.964.00 0.02 0.50272,4001,083
25-02-20213.984.003.963.98 0.00 0.0023,40293
24-02-20213.983.983.943.98 -0.02 -0.5081,600324
23-02-20214.004.003.984.00 0.02 0.5043,900175
22-02-20214.024.043.943.98 -0.02 -0.5082,966332
19-02-20213.944.043.944.00 0.08 2.04434,0001,736
18-02-20213.903.963.883.92 0.02 0.51354,2011,387
17-02-20213.843.903.823.90 0.06 1.56303,4321,171
16-02-20213.843.863.803.84 0.04 1.05149,401574
15-02-20213.843.843.803.80 -0.06 -1.55523,9821,993
11-02-20213.843.863.823.86 0.02 0.5244,800172
10-02-20213.803.843.803.84 0.00 0.0027,125104
09-02-20213.843.843.803.84 0.00 0.00109,901419
08-02-20213.863.863.843.84 0.02 0.5233,500129
05-02-20213.843.863.803.82 -0.02 -0.5296,700369
04-02-20213.863.883.843.84 0.02 0.5213,22051
03-02-20213.843.843.823.82 0.02 0.5366,218254
02-02-20213.823.843.803.80 -0.04 -1.0441,200157
01-02-20213.843.843.803.84 0.00 0.0055,708214
29-01-20213.863.863.803.84 -0.02 -0.5252,100200
28-01-20213.883.883.823.86 -0.02 -0.5223,40390
27-01-20213.823.883.823.88 0.06 1.5715,50160
26-01-20213.863.863.823.82 -0.04 -1.0469,000265
25-01-20213.883.903.803.86 0.02 0.5222,60087
22-01-20213.823.843.803.84 0.00 0.0077,300295
21-01-20213.883.883.823.84 0.02 0.5245,600176
20-01-20213.883.883.803.82 -0.02 -0.525,33720
19-01-20213.783.883.783.84 0.02 0.5241,401158
18-01-20213.803.823.803.82 0.02 0.5314,60056
15-01-20213.803.823.803.80 0.00 0.0029,001110
14-01-20213.803.843.783.80 0.00 0.00233,913889
13-01-20213.843.843.803.80 -0.04 -1.04128,315491
12-01-20213.843.843.823.84 0.00 0.0029,200112
11-01-20213.863.863.843.84 -0.02 -0.5217,92569
08-01-20213.863.863.823.86 0.04 1.0547,025181
07-01-20213.823.883.823.82 0.00 0.0068,100262
06-01-20213.883.883.823.82 -0.06 -1.5584,817327
05-01-20213.863.883.863.88 0.00 0.009,90538
04-01-20213.823.883.803.88 -0.02 -0.5156,000214
30-12-20203.903.923.843.90 0.00 0.0019,59775
29-12-20203.923.923.883.90 -0.02 -0.5150,400196
28-12-20203.943.943.883.92 0.02 0.51121,002475
25-12-20203.883.903.883.90 0.02 0.5237,210145
24-12-20203.883.883.883.88 0.00 0.0041,400161
23-12-20203.763.883.763.88 0.06 1.57120,301462
22-12-20203.863.863.703.82 -0.02 -0.52213,130806
21-12-20203.783.863.783.84 -0.02 -0.52650,7002,492
18-12-20203.883.923.803.86 -0.02 -0.5289,900347
17-12-20203.843.903.843.88 0.08 2.11269,4101,042
16-12-20203.763.823.763.80 0.04 1.06305,5001,158
15-12-20203.763.763.743.76 0.02 0.5398,800371
14-12-20203.763.763.723.74 0.02 0.54136,321510
11-12-20203.723.763.723.72 0.00 0.00170,908638
10-12-20203.723.763.723.72 0.00 0.00170,908638
09-12-20203.723.763.723.72 0.00 0.00170,908638
08-12-20203.703.743.703.72 0.02 0.54245,300911
04-12-20203.703.723.683.70 0.00 0.0044,500164
03-12-20203.703.703.683.70 0.02 0.54121,909451
02-12-20203.723.723.663.68 -0.02 -0.54228,010840
01-12-20203.703.743.703.70 0.00 0.0095,200354
30-11-20203.743.743.683.70 -0.04 -1.07274,5651,016
27-11-20203.743.743.703.74 0.02 0.54100,110373
26-11-20203.743.743.683.72 0.00 0.00155,068576
25-11-20203.703.723.683.72 0.02 0.54253,800936
24-11-20203.743.743.663.70 -0.02 -0.54224,400826
23-11-20203.683.723.663.72 0.04 1.09368,5481,360
20-11-20203.683.703.663.68 0.00 0.0076,900282
19-11-20203.683.683.663.68 0.00 0.0042,100154
18-11-20203.683.683.643.68 0.00 0.0041,500151
17-11-20203.703.703.603.68 -0.02 -0.54165,800606
16-11-20203.663.763.623.70 0.04 1.09119,000438
13-11-20203.683.683.643.66 -0.02 -0.54205,825752
12-11-20203.703.703.643.68 0.02 0.5517,20063
11-11-20203.703.723.663.66 -0.02 -0.54222,000819
10-11-20203.783.783.643.68 0.04 1.10173,300638
09-11-20203.763.763.523.64 0.14 4.00258,300939
06-11-20203.503.503.503.50 0.00 0.0017,20060
05-11-20203.483.503.483.50 0.02 0.5774,000258
04-11-20203.483.503.483.48 -0.02 -0.57121,600423
03-11-20203.483.503.463.50 0.02 0.5765,500228
02-11-20203.483.483.483.48 0.00 0.0066,600232
30-10-20203.503.503.483.48 0.00 0.0056,200196
29-10-20203.503.503.483.48 0.00 0.0015,00052
28-10-20203.563.563.483.48 0.00 0.006,30022
27-10-20203.543.543.483.48 0.02 0.5830,600107
26-10-20203.463.483.463.46 0.00 0.0012,50043
22-10-20203.463.463.463.46 0.00 0.0015,30053
21-10-20203.443.463.443.46 0.02 0.5819,30067
20-10-20203.443.443.423.44 0.02 0.5863,401217
19-10-20203.463.463.423.42 -0.04 -1.1685,700295
16-10-20203.483.483.463.46 -0.04 -1.1497,700340
15-10-20203.483.503.463.50 0.02 0.57275,801963
14-10-20203.463.483.463.48 0.02 0.5866,213229
12-10-20203.523.523.423.46 -0.04 -1.14159,200552
09-10-20203.543.543.523.52 0.08 2.331,1004
08-10-20203.503.503.443.44 -0.02 -0.5862,700217
07-10-20203.463.463.463.46 -0.02 -0.5710,50036
06-10-20203.523.523.483.48 -0.02 -0.5734,600120
05-10-20203.503.503.483.50 0.02 0.5764,100223
02-10-20203.483.523.463.48 0.00 0.007,00024
01-10-20203.483.483.483.48 0.00 0.002,4008
30-09-20203.443.523.443.48 -0.02 -0.5712,10042
29-09-20203.523.523.503.50 -0.02 -0.572001
28-09-20203.523.523.503.52 0.08 2.3330,500107
25-09-20203.503.503.443.44 -0.02 -0.5810,60337
24-09-20203.503.503.463.46 0.02 0.583001
23-09-20203.463.483.443.44 -0.04 -1.1557,110198
22-09-20203.463.563.463.48 -0.04 -1.1454,400190
21-09-20203.463.523.463.52 0.04 1.1527,20095
18-09-20203.483.483.483.48 0.02 0.586002
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20203.463.463.463.46 0.02 0.582,5009
15-09-20203.403.443.403.44 0.02 0.585,30018
14-09-20203.523.523.423.42 -0.04 -1.1620,90172
11-09-20203.523.523.463.46 -0.04 -1.1420,00070
10-09-20203.403.503.403.50 0.08 2.3413,40146
09-09-20203.463.463.423.42 -0.04 -1.162,2008
08-09-20203.483.483.463.46 0.00 0.008003
03-09-20203.563.563.463.46 0.00 0.009,80034
02-09-20203.463.483.443.46 -0.04 -1.1466,200229
01-09-20203.443.503.443.50 0.06 1.743,50012
31-08-20203.443.443.423.44 0.00 0.007,50126
28-08-20203.403.463.383.44 -0.06 -1.7121,90075
27-08-20203.403.503.403.50 0.04 1.1632,201111
26-08-20203.503.503.463.46 -0.04 -1.14177,112618
25-08-20203.463.523.443.50 0.04 1.16138,100481
24-08-20203.463.463.423.46 0.00 0.0051,400177
21-08-20203.443.463.423.46 0.02 0.5814,10049
20-08-20203.423.443.363.44 0.04 1.18114,200387
19-08-20203.443.443.403.40 -0.04 -1.1659,901205
18-08-20203.463.503.403.44 -0.02 -0.5873,200250
17-08-20203.443.463.403.46 0.06 1.7654,300185
14-08-20203.463.543.403.40 -0.04 -1.16231,300793

แสดง ราคาหุ้น SMIT ย้อนหลัง บริษัท สหมิตรเครื่องกล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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