SMK 38 ( 0.00 0.00% )

บริษัท สินมั่นคงประกันภัย จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น SMK ย้อนหลัง

แสดง ราคาหุ้น “ SMK “ ย้อนหลัง
บริษัท สินมั่นคงประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-202138.0038.5038.0038.25 0.00 0.006,403245
10-05-202138.5038.5037.5038.25 0.25 0.6620,812787
07-05-202138.5038.5037.7538.00 0.00 0.0018,300693
06-05-202138.0038.2538.0038.00 0.50 1.3310,904415
05-05-202138.0038.0037.5037.50 0.00 0.0010,800409
30-04-202137.2538.0037.2537.50 0.25 0.678,193308
29-04-202137.2537.5037.2537.25 0.00 0.0073,8202,754
28-04-202137.0037.2537.0037.25 0.00 0.0023,110860
27-04-202137.0037.2537.0037.25 0.00 0.0047,9001,774
26-04-202137.2537.5037.2537.25 -0.25 -0.676,800255
23-04-202137.7537.7537.5037.50 0.25 0.678,511319
22-04-202137.2537.5037.2537.25 -0.25 -0.6723,300873
21-04-202137.7537.7537.2537.50 0.25 0.679,300347
20-04-202137.2537.5037.2537.25 -0.25 -0.6756,7002,119
19-04-202137.0037.5037.0037.50 0.25 0.6759,7002,231
16-04-202137.2537.5037.0037.25 -0.25 -0.6716,600617
12-04-202138.2538.2537.5037.50 0.25 0.672,50095
09-04-202137.7537.7537.0037.25 -0.25 -0.6723,601883
08-04-202137.5038.2537.5037.50 0.25 0.671,60260
07-04-202137.2537.7537.0037.25 0.00 0.009,909371
06-04-202137.5037.7537.2537.25 -0.50 -1.3215,931597
05-04-202137.5037.7537.2537.25 -0.50 -1.3215,931597
02-04-202138.0038.0037.7537.75 0.25 0.675,500209
01-04-202137.5037.5037.2537.50 0.00 0.0015,423578
31-03-202138.0038.0037.5037.50 0.00 0.0072527
30-03-202137.5037.5037.2537.50 0.00 0.005,000187
29-03-202138.0038.0037.5037.50 -0.50 -1.3211,052415
26-03-202138.2538.2538.0038.00 -0.25 -0.6510,304394
25-03-202138.2538.2538.0038.25 0.00 0.0012,348471
24-03-202137.7538.2537.2538.25 0.75 2.0019,541737
23-03-202138.0038.0037.2537.50 0.00 0.0013,326497
22-03-202137.2537.5037.2537.50 0.00 0.0016,813629
19-03-202137.0037.7537.0037.50 0.00 0.007,324276
19-03-202137.0037.7537.0037.50 0.00 0.007,324276
18-03-202137.7537.7537.2537.50 -0.25 -0.6611,404428
17-03-202137.2538.0037.2537.75 0.00 0.0017,120645
16-03-202138.0038.0037.7537.75 0.00 0.009,519360
15-03-202137.7537.7537.2537.75 0.75 2.0330,9101,158
12-03-202138.2538.2537.0037.00 -1.00 -2.6341,7291,565
11-03-202138.0038.2537.2538.00 0.00 0.0020,000758
10-03-202138.2538.2538.0038.00 -0.50 -1.3011,545440
09-03-202137.7538.7537.5038.50 -2.50 -6.1052,3461,989
08-03-202141.0041.0040.5041.00 0.50 1.2388,6153,602
05-03-202140.2540.5040.2540.50 0.00 0.0033,9941,375
04-03-202140.0040.5039.7540.50 0.25 0.6222,870919
03-03-202139.7540.5039.5040.25 0.75 1.9038,1121,530
02-03-202139.2539.5039.0039.50 0.25 0.6419,006746
01-03-202139.5039.5039.2539.25 -0.25 -0.6323,700933
25-02-202140.0040.0039.0039.50 0.50 1.2822,010867
24-02-202138.5039.0038.2539.00 1.25 3.3132,0061,244
23-02-202137.7538.0037.2537.75 0.00 0.006,900260
22-02-202138.5038.5037.7537.75 -0.75 -1.956,000229
19-02-202138.2538.5038.2538.50 0.25 0.651,10142
18-02-202137.2538.2537.2538.25 0.25 0.6660323
17-02-202138.2538.2538.0038.00 0.00 0.006,700255
16-02-202138.0038.5038.0038.00 0.00 0.0011,700445
15-02-202138.5038.7538.0038.00 -0.25 -0.655,903226
11-02-202138.0038.2538.0038.25 0.50 1.325,500209
10-02-202137.0037.7537.0037.75 0.50 1.346,700251
09-02-202137.0037.2537.0037.25 0.00 0.007,400274
08-02-202137.0037.7537.0037.25 0.25 0.689,600355
05-02-202137.0037.0037.0037.00 -0.25 -0.6716,100596
04-02-202137.2537.5037.2537.25 -0.50 -1.323,300123
03-02-202137.7537.7537.7537.75 1.00 2.7250219
02-02-202136.5037.0036.5036.75 0.00 0.008,534312
01-02-202137.5037.5036.7536.75 -0.75 -2.0013,930513
29-01-202137.7537.7537.5037.50 -0.25 -0.663,820144
28-01-202137.7537.7537.7537.75 0.50 1.346,500245
27-01-202137.5037.5037.2537.25 -0.25 -0.675,000187
26-01-202137.0037.5037.0037.50 -0.25 -0.665,900219
25-01-202137.5037.7537.2537.75 0.00 0.008,802331
22-01-202137.7537.7537.0037.75 0.00 0.001,90072
21-01-202137.7537.7537.5037.75 0.00 0.009,002339
20-01-202137.7538.0037.7537.75 -0.25 -0.666,201234
19-01-202137.7538.0037.7538.00 0.00 0.001,20045
18-01-202138.0038.0037.7538.00 0.50 1.333,710141
15-01-202137.7537.7537.5037.50 0.00 0.001,14943
14-01-202137.5037.5037.2537.50 0.00 0.0021,131792
13-01-202138.0038.0037.5037.50 0.00 0.002,701101
12-01-202138.7538.7537.5037.50 -0.50 -1.3212,300463
11-01-202138.0038.0037.7538.00 0.00 0.0010,800409
08-01-202138.0038.0038.0038.00 0.00 0.0080030
07-01-202138.0038.0038.0038.00 0.00 0.001225
06-01-202138.2538.2537.7538.00 -0.50 -1.303,431131
05-01-202138.5038.5038.5038.50 0.00 0.006,101235
04-01-202138.0038.5037.7538.50 0.00 0.005,400207
30-12-202038.7538.7538.0038.50 0.50 1.3214,110543
29-12-20200.000.000.000.00 0.00 0.0050
28-12-202038.2538.2538.0038.00 0.25 0.666,100232
25-12-202037.5038.0037.5037.75 0.25 0.6717,500658
24-12-202037.0037.5037.0037.50 0.50 1.354,400163
23-12-202037.2537.2537.0037.00 -0.50 -1.338,800326
21-12-202037.2538.0036.5037.75 -0.75 -1.9515,220572
18-12-202038.7538.7538.2538.50 -0.25 -0.652,915112
17-12-202039.0039.0038.5038.75 0.00 0.009,305359
16-12-202039.0039.2538.5038.75 0.50 1.316,000233
15-12-202038.2538.2538.2538.25 -0.50 -1.292,00077
14-12-202038.7539.0038.5038.75 0.50 1.318,700337
11-12-202039.0039.0038.2538.25 0.00 0.0010,800416
10-12-202039.0039.0038.2538.25 0.00 0.0010,800416
09-12-202039.0039.0038.2538.25 0.00 0.0010,800416
08-12-202039.2539.2538.0038.25 -0.75 -1.929,300355
04-12-202038.2539.2538.0039.00 1.00 2.639,900378
03-12-202038.2538.7538.0038.00 0.00 0.006,637253
02-12-202038.7538.7537.5038.00 0.00 0.004,507170
01-12-202038.0038.0037.7538.00 0.00 0.001,80068
30-11-202038.5038.5038.0038.00 -0.50 -1.307,101273
27-11-202038.7538.7538.0038.50 0.25 0.656,600254
26-11-202038.2538.7538.2538.25 0.00 0.0014,106544
25-11-202039.0039.0038.2538.25 -0.25 -0.655,100197
24-11-202039.0039.0038.5038.50 0.00 0.006,914267
23-11-202038.7538.7538.2538.50 1.00 2.677,900304
20-11-202037.7537.7537.5037.50 -0.25 -0.664,100154
19-11-202036.5038.0036.5037.75 0.25 0.676,900261
18-11-20200.000.000.000.00 0.00 0.0000
17-11-202038.0038.0037.5037.50 -0.25 -0.667,704290
16-11-202036.5038.2536.5037.75 0.50 1.3413,200498
13-11-202036.5037.2536.2537.25 0.00 0.007,100258
12-11-202037.7537.7537.2537.25 -0.25 -0.672,53795
11-11-202037.0037.5036.0037.50 0.50 1.353,400124
10-11-202037.0037.5037.0037.00 0.50 1.374,310160
09-11-202036.2536.5036.0036.50 -0.75 -2.014,800173
06-11-202036.5037.7536.5037.25 0.25 0.682,31086
05-11-202037.0037.0037.0037.00 -0.50 -1.3350019
04-11-20200.000.000.000.00 0.00 0.0000
03-11-202037.5038.0037.0037.50 0.50 1.354,501169
02-11-202036.5037.0036.5037.00 0.50 1.373,700136
30-10-202036.5036.5036.5036.50 0.50 1.391,10040
29-10-202035.5036.0035.5036.00 -0.50 -1.379,900352
28-10-202036.5036.5036.5036.50 0.25 0.691,70062
27-10-202036.7536.7536.0036.25 -0.25 -0.689,720351
26-10-202038.0038.0036.5036.50 -2.00 -5.193,701136
22-10-202038.0039.5037.5038.50 1.25 3.3619,730749
21-10-202037.0037.2537.0037.25 0.25 0.688,000296
20-10-202036.0037.0036.0037.00 1.00 2.783,100114
19-10-202036.0036.5036.0036.00 0.00 0.003,900141
16-10-202036.5036.5036.0036.00 -0.25 -0.697,107256
15-10-202035.7536.5035.7536.25 -0.50 -1.3611,000397
14-10-202036.5036.7536.5036.75 0.25 0.685,500201
12-10-202037.7537.7536.0036.50 -1.50 -3.9549,0001,790
09-10-202038.0038.0038.0038.00 0.50 1.331,60061
08-10-202038.0038.0037.5037.50 0.00 0.003,700140
07-10-202037.5037.5037.5037.50 -0.50 -1.3250519
06-10-202038.5038.5038.0038.00 0.25 0.663,000115
05-10-202037.5037.7537.5037.75 1.25 3.427,700289
02-10-202036.7536.7536.5036.50 -1.50 -3.955,200191
01-10-202037.0038.0037.0038.00 1.50 4.118,601321
30-09-202037.2537.2536.5036.50 0.00 0.008,800324
29-09-202037.0037.0036.5036.50 -0.75 -2.014,300158
28-09-202038.5038.5037.0037.25 -0.25 -0.675,301197
25-09-202037.2537.7536.5037.50 -0.25 -0.6622,201815
24-09-202037.2542.0037.0037.75 1.00 2.7237,0031,427
23-09-202037.0037.5036.2536.75 0.50 1.385,000184
22-09-202036.5037.0036.2536.25 -0.25 -0.684,900179
21-09-202037.0037.0036.5036.50 -0.75 -2.013,700136
18-09-202037.5037.5037.2537.25 0.75 2.052,30086
17-09-202036.5036.5036.5036.50 0.00 0.0050118
16-09-202037.0037.0036.5036.50 -0.75 -2.013,500129
15-09-202037.7537.7537.2537.25 0.00 0.003,301124
14-09-202038.7538.7537.2537.25 -0.25 -0.6716,101606
11-09-202037.0037.7537.0037.50 1.25 3.4526,700991
10-09-202036.5036.5036.2536.25 -0.50 -1.364,000146
09-09-202036.5036.7536.5036.75 0.00 0.0010,800397
08-09-20200.000.000.000.00 0.00 0.0000
03-09-202037.2537.2536.7536.75 0.50 1.382,10177
02-09-202036.2536.2536.2536.25 0.00 0.003,901141
01-09-202036.2536.2536.2536.25 0.25 0.691,20944
31-08-202036.5036.5036.0036.00 -0.50 -1.3727,400991
28-08-202036.7536.7536.2536.50 -0.25 -0.6810,001364
27-08-202036.7536.7536.5036.75 -0.25 -0.684,215154
26-08-202036.0037.0036.0037.00 0.25 0.686,201225
25-08-202037.0037.5036.7536.75 -0.25 -0.6819,800731
24-08-202037.0037.0037.0037.00 0.00 0.001,00037
21-08-202037.5038.5037.0037.00 -0.50 -1.3311,100412
20-08-20200.000.000.000.00 0.00 0.0000
19-08-202038.2538.5037.5037.50 0.50 1.3527,6011,045
18-08-202037.0037.0037.0037.00 0.25 0.6850019
17-08-202037.5037.5036.7536.75 -0.75 -2.002,900108
14-08-202036.7537.5036.7537.50 -0.50 -1.321,80066
13-08-202038.0038.0036.7538.00 1.50 4.1114,100532
11-08-202036.7537.0036.0036.50 0.25 0.697,901288

แสดง ราคาหุ้น SMK ย้อนหลัง บริษัท สินมั่นคงประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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