SVH 416 ( -2.00 -0.48% )

บริษัท สมิติเวช จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น SVH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-2021420.00420.00416.00416.00 -2.00 -0.481,106462
30-04-2021420.00420.00418.00418.00 -2.00 -0.48402169
29-04-2021422.00422.00420.00420.00 -2.00 -0.47617260
28-04-2021422.00422.00422.00422.00 0.00 0.0020486
27-04-2021422.00424.00422.00422.00 4.00 0.961,917810
26-04-2021420.00420.00418.00418.00 0.00 0.002,022846
23-04-2021414.00418.00412.00418.00 -2.00 -0.48599243
22-04-2021422.00424.00418.00420.00 2.00 0.48409172
21-04-2021418.00422.00416.00418.00 2.00 0.486,5042,735
20-04-2021412.00416.00412.00416.00 4.00 0.97402166
19-04-2021410.00412.00410.00412.00 2.00 0.493,8521,586
16-04-2021410.00412.00410.00410.00 -2.00 -0.493,2041,314
12-04-2021414.00414.00412.00412.00 0.00 0.002,212916
09-04-2021410.00412.00410.00412.00 6.00 1.483,3561,382
08-04-2021406.00408.00406.00406.00 0.00 0.003,6611,487
07-04-2021410.00410.00406.00406.00 -10.00 -2.401,993813
06-04-2021414.00418.00414.00416.00 2.00 0.48905377
05-04-2021414.00418.00414.00416.00 2.00 0.48905377
02-04-2021408.00414.00408.00414.00 4.00 0.98500205
01-04-2021410.00410.00410.00410.00 0.00 0.00304125
31-03-2021410.00412.00410.00410.00 2.00 0.491,968806
30-03-2021410.00410.00408.00408.00 -4.00 -0.97702287
29-03-2021410.00414.00410.00412.00 2.00 0.491,002413
26-03-2021406.00410.00404.00410.00 4.00 0.99702286
25-03-2021408.00408.00406.00406.00 -4.00 -0.98300122
24-03-2021408.00410.00408.00410.00 2.00 0.49505207
23-03-2021408.00408.00408.00408.00 4.00 0.9920082
22-03-2021404.00404.00404.00404.00 0.00 0.00400162
19-03-2021404.00406.00404.00404.00 0.00 0.00402163
19-03-2021404.00406.00404.00404.00 0.00 0.00402163
18-03-2021404.00404.00404.00404.00 0.00 0.0020282
17-03-2021404.00404.00404.00404.00 0.00 0.0010241
16-03-2021404.00404.00404.00404.00 0.00 0.0010040
15-03-2021404.00404.00404.00404.00 0.00 0.0020081
12-03-2021404.00410.00404.00404.00 2.00 0.502,000809
11-03-2021402.00402.00402.00402.00 2.00 0.50900362
10-03-2021400.00400.00400.00400.00 0.00 0.00701280
09-03-2021400.00404.00400.00400.00 0.00 0.001,602641
08-03-2021400.00400.00400.00400.00 -4.00 -0.99901360
05-03-2021400.00406.00400.00404.00 -12.00 -2.88503202
04-03-2021412.00416.00412.00416.00 4.00 0.9722091
03-03-2021406.00420.00406.00412.00 6.00 1.48946391
02-03-2021408.00426.00406.00406.00 0.00 0.00489203
01-03-2021400.00406.00400.00406.00 2.00 0.501,311529
25-02-2021404.00404.00404.00404.00 5.00 1.2520583
24-02-2021406.00406.00399.00399.00 0.00 0.00910367
23-02-2021399.00399.00399.00399.00 0.00 0.001,300519
22-02-2021399.00399.00399.00399.00 -5.00 -1.24404161
19-02-2021396.00404.00396.00404.00 7.00 1.76311124
18-02-2021398.00404.00397.00397.00 -2.00 -0.50539215
17-02-2021400.00400.00399.00399.00 0.00 0.00411164
16-02-2021399.00399.00398.00399.00 1.00 0.25400159
15-02-20210.000.000.000.00 0.00 0.0000
11-02-2021399.00399.00398.00398.00 -1.00 -0.251,621646
10-02-2021400.00400.00399.00399.00 -7.00 -1.72400160
09-02-2021397.00408.00397.00406.00 -2.00 -0.49900366
08-02-2021406.00410.00406.00408.00 2.00 0.49601245
05-02-2021399.00406.00399.00406.00 10.00 2.5320181
04-02-2021397.00397.00395.00396.00 -1.00 -0.252,100833
03-02-2021398.00398.00397.00397.00 -2.00 -0.50800318
02-02-2021398.00399.00398.00399.00 2.00 0.5020080
01-02-20210.000.000.000.00 0.00 0.0000
29-01-2021397.00397.00397.00397.00 0.00 0.0010140
28-01-2021397.00397.00397.00397.00 0.00 0.0010743
27-01-2021400.00400.00397.00397.00 -3.00 -0.752,000795
26-01-2021402.00402.00400.00400.00 0.00 0.00400160
25-01-2021402.00404.00400.00400.00 -2.00 -0.501,225492
22-01-2021402.00402.00402.00402.00 2.00 0.50500201
21-01-20210.000.000.000.00 0.00 0.0010
20-01-2021400.00400.00400.00400.00 0.00 0.0010140
19-01-2021400.00400.00400.00400.00 2.00 0.50300120
18-01-2021398.00398.00398.00398.00 1.00 0.25303121
15-01-2021397.00397.00397.00397.00 -3.00 -0.75449180
14-01-2021402.00402.00400.00400.00 -2.00 -0.5020080
13-01-2021402.00404.00402.00402.00 2.00 0.50802322
12-01-2021402.00402.00400.00400.00 0.00 0.00598239
11-01-2021400.00400.00400.00400.00 0.00 0.00501200
08-01-2021400.00400.00400.00400.00 0.00 0.00400160
07-01-2021400.00400.00399.00400.00 0.00 0.001,416566
06-01-2021400.00400.00395.00400.00 5.00 1.27400160
05-01-2021395.00395.00395.00395.00 2.00 0.5110341
04-01-2021393.00393.00393.00393.00 -7.00 -1.7515360
30-12-2020400.00400.00398.00400.00 0.00 0.00375150
29-12-2020400.00400.00400.00400.00 2.00 0.50500200
28-12-2020398.00398.00398.00398.00 -2.00 -0.5021184
25-12-2020398.00400.00396.00400.00 5.00 1.271,010402
24-12-2020395.00395.00395.00395.00 0.00 0.0010240
23-12-2020396.00396.00395.00395.00 -1.00 -0.2520079
21-12-2020400.00400.00393.00393.00 -9.00 -2.24900355
18-12-2020397.00402.00397.00402.00 2.00 0.50408163
17-12-2020400.00400.00400.00400.00 -2.00 -0.50712285
16-12-2020396.00406.00396.00402.00 9.00 2.29512206
15-12-20200.000.000.000.00 0.00 0.0000
14-12-2020398.00398.00393.00393.00 -7.00 -1.7510,1003,998
11-12-2020400.00400.00398.00400.00 0.00 0.001,603639
10-12-2020400.00400.00398.00400.00 0.00 0.001,603639
09-12-2020400.00400.00398.00400.00 0.00 0.001,603639
08-12-2020395.00400.00395.00400.00 6.00 1.524,1041,639
04-12-2020397.00398.00394.00394.00 -4.00 -1.01905358
03-12-2020400.00400.00398.00398.00 0.00 0.001,000399
02-12-2020400.00400.00398.00398.00 -2.00 -0.50620247
01-12-2020406.00406.00400.00400.00 -4.00 -0.993,8001,528
30-11-2020404.00404.00404.00404.00 0.00 0.001,000404
27-11-2020404.00404.00404.00404.00 2.00 0.5010040
26-11-2020402.00402.00402.00402.00 -2.00 -0.5010341
25-11-2020400.00404.00399.00404.00 2.00 0.50902363
24-11-2020402.00404.00400.00402.00 0.00 0.001,400563
23-11-2020396.00402.00396.00402.00 4.00 1.011,901761
20-11-2020398.00398.00398.00398.00 0.00 0.00601239
19-11-20200.000.000.000.00 0.00 0.0010
18-11-20200.000.000.000.00 0.00 0.0000
17-11-2020394.00398.00394.00398.00 5.00 1.271,100437
16-11-2020394.00396.00393.00393.00 -2.00 -0.511,300512
13-11-2020392.00395.00392.00395.00 3.00 0.771,202473
12-11-2020393.00393.00392.00392.00 -1.00 -0.25700275
11-11-2020391.00394.00391.00393.00 5.00 1.291,701670
10-11-2020392.00394.00388.00388.00 -3.00 -0.7711,6044,528
09-11-2020390.00394.00389.00391.00 3.00 0.773,2051,256
06-11-2020392.00392.00388.00388.00 -4.00 -1.022,7001,054
05-11-2020390.00392.00390.00392.00 2.00 0.511,300508
04-11-20200.000.000.000.00 0.00 0.0000
03-11-2020389.00390.00389.00390.00 1.00 0.262,300895
02-11-2020391.00391.00388.00389.00 1.00 0.263,3001,283
30-10-2020392.00392.00386.00388.00 -4.00 -1.024,1001,594
28-10-2020392.00392.00391.00391.00 -1.00 -0.26700274
27-10-2020392.00392.00392.00392.00 1.00 0.2610541
26-10-2020391.00391.00391.00391.00 3.00 0.77900352
22-10-2020391.00391.00388.00388.00 -3.00 -0.771,499583
21-10-2020391.00391.00391.00391.00 0.00 0.0020078
20-10-2020393.00393.00391.00391.00 0.00 0.003,7001,449
19-10-2020394.00394.00391.00391.00 -3.00 -0.76901353
16-10-2020395.00398.00394.00394.00 -1.00 -0.25600237
15-10-2020398.00398.00395.00395.00 -3.00 -0.752,7001,070
14-10-2020402.00402.00398.00398.00 0.00 0.001,700677
12-10-2020400.00400.00398.00398.00 -2.00 -0.503,8001,518
09-10-20200.000.000.000.00 0.00 0.0000
08-10-2020402.00404.00402.00404.00 0.00 0.00300121
07-10-2020400.00404.00400.00404.00 4.00 1.00900360
06-10-2020404.00404.00400.00400.00 0.00 0.00803322
05-10-2020408.00408.00400.00400.00 0.00 0.001,601641
02-10-2020402.00402.00400.00400.00 -2.00 -0.501,504602
01-10-2020408.00408.00402.00402.00 -2.00 -0.503,3001,330
30-09-2020412.00412.00404.00404.00 -2.00 -0.491,000407
29-09-2020406.00406.00406.00406.00 -2.00 -0.49300122
28-09-2020408.00408.00398.00408.00 0.00 0.003,0211,211
25-09-2020406.00408.00402.00408.00 2.00 0.491,100446
24-09-2020408.00408.00406.00406.00 -4.00 -0.981,762716
23-09-2020408.00410.00408.00410.00 2.00 0.491,800736
22-09-2020410.00410.00408.00408.00 -2.00 -0.492,000817
21-09-2020410.00410.00410.00410.00 0.00 0.00507208
18-09-2020412.00412.00410.00410.00 -6.00 -1.442,400987
17-09-2020414.00416.00412.00416.00 2.00 0.48635262
16-09-2020414.00414.00414.00414.00 -2.00 -0.4820083
15-09-2020416.00416.00416.00416.00 4.00 0.9713054
14-09-2020416.00416.00412.00412.00 -4.00 -0.96902373
11-09-2020418.00422.00416.00416.00 0.00 0.001,220511
10-09-2020416.00416.00416.00416.00 0.00 0.00305127
09-09-2020416.00416.00416.00416.00 -4.00 -0.9512452
08-09-20200.000.000.000.00 0.00 0.002912
03-09-2020416.00420.00416.00420.00 0.00 0.00710296
02-09-2020420.00420.00420.00420.00 0.00 0.00301126
01-09-2020414.00420.00414.00420.00 0.00 0.001,102459
31-08-2020420.00420.00420.00420.00 0.00 0.00300126
28-08-2020412.00420.00412.00420.00 8.00 1.94702291
27-08-20200.000.000.000.00 0.00 0.0021
26-08-2020418.00420.00412.00412.00 -6.00 -1.44605251
25-08-2020418.00418.00418.00418.00 -2.00 -0.4820284
24-08-2020418.00420.00418.00420.00 -2.00 -0.47555232
21-08-2020410.00422.00410.00422.00 12.00 2.93306127
20-08-2020410.00410.00410.00410.00 0.00 0.0020182
19-08-2020412.00412.00410.00410.00 -2.00 -0.491,400576
18-08-2020414.00414.00412.00412.00 -2.00 -0.48804332
17-08-2020414.00414.00414.00414.00 0.00 0.00610253
14-08-20200.000.000.000.00 0.00 0.0000
13-08-2020418.00418.00414.00414.00 -2.00 -0.481,200500
11-08-2020414.00416.00414.00416.00 2.00 0.48300125
10-08-2020416.00416.00414.00414.00 -4.00 -0.9620083
07-08-2020414.00418.00414.00418.00 2.00 0.48701293
06-08-20200.000.000.000.00 0.00 0.0000
05-08-2020416.00416.00416.00416.00 6.00 1.4610042
04-08-2020414.00414.00410.00410.00 -8.00 -1.914,1001,689

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

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