SVI 5 ( -0.04 -0.80% )

บริษัท เอสวีไอ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น SVI ย้อนหลัง

แสดง ราคาหุ้น “ SVI “ ย้อนหลัง
บริษัท เอสวีไอ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20214.984.984.924.94 -0.04 -0.802,989,04314,791
07-05-20214.985.054.924.98 0.06 1.224,969,84324,766
06-05-20214.924.964.864.92 -0.04 -0.816,077,38129,875
05-05-20215.005.104.964.96 -0.09 -1.787,897,16539,490
30-04-20215.105.155.005.05 -0.05 -0.984,918,93624,959
29-04-20215.105.205.055.10 0.05 0.997,888,05440,452
28-04-20215.005.105.005.05 0.07 1.416,213,01431,387
27-04-20215.005.104.964.98 0.00 0.008,330,41841,805
26-04-20214.985.054.964.98 0.00 0.004,999,87424,972
23-04-20214.965.054.964.98 0.02 0.405,627,62328,094
22-04-20215.005.054.964.96 -0.02 -0.406,362,75731,724
21-04-20214.985.104.984.98 0.02 0.407,745,37738,820
20-04-20215.105.104.964.96 -0.14 -2.759,418,15147,262
19-04-20215.105.205.005.10 0.05 0.9913,002,90866,481
16-04-20215.105.204.925.05 0.13 2.6416,631,93584,261
12-04-20214.984.984.924.92 -0.08 -1.605,911,60429,232
09-04-20215.205.205.005.00 -0.15 -2.9111,627,58459,637
08-04-20215.155.205.005.15 0.05 0.9819,393,83999,145
07-04-20214.845.154.805.10 0.20 4.0828,870,054144,904
06-04-20215.055.054.904.90 -0.10 -2.0010,483,34151,953
05-04-20215.055.054.904.90 -0.10 -2.0010,483,34151,953
02-04-20215.155.155.005.00 -0.05 -0.9915,586,51278,671
01-04-20215.205.304.985.05 -0.10 -1.9423,284,692118,550
31-03-20215.205.255.105.15 -0.05 -0.967,607,99339,165
30-03-20215.455.505.205.20 -0.20 -3.7015,948,33184,739
29-03-20215.305.405.205.40 0.00 0.0024,276,707128,854
26-03-20214.865.404.845.40 0.56 11.5772,486,078371,689
25-03-20214.904.924.844.84 -0.02 -0.416,387,99031,177
24-03-20214.744.884.724.86 0.08 1.677,644,31636,807
23-03-20214.784.844.764.78 -0.02 -0.423,760,28918,029
22-03-20214.844.864.804.80 -0.06 -1.233,369,20816,229
19-03-20214.864.884.824.86 0.00 0.003,045,27714,787
19-03-20214.864.884.824.86 0.00 0.003,045,27714,787
18-03-20214.984.984.864.86 -0.06 -1.227,358,22036,208
17-03-20214.884.944.844.92 0.08 1.657,044,53834,498
16-03-20214.784.864.764.84 0.08 1.684,540,69221,913
15-03-20214.804.824.764.76 -0.02 -0.421,474,4647,048
12-03-20214.904.984.784.78 -0.08 -1.6511,829,15757,644
11-03-20214.824.904.784.86 0.06 1.257,689,40837,243
10-03-20214.724.864.704.80 0.16 3.459,178,00943,982
09-03-20214.664.684.644.64 -0.02 -0.432,303,59710,719
08-03-20214.744.744.664.66 -0.08 -1.692,983,67114,013
05-03-20214.724.784.704.74 0.00 0.002,287,78310,846
04-03-20214.784.784.724.74 -0.08 -1.663,674,75117,471
03-03-20214.744.864.724.82 0.10 2.128,623,39341,330
02-03-20214.644.724.604.72 0.12 2.615,608,71426,205
01-03-20214.604.664.544.60 -0.06 -1.293,986,64218,307
25-02-20214.644.724.604.66 0.06 1.305,591,62426,129
24-02-20214.724.744.604.60 -0.14 -2.957,025,15332,672
23-02-20214.684.764.684.74 -0.04 -0.846,089,11928,686
22-02-20214.924.944.764.78 -0.06 -1.248,553,19741,433
19-02-20214.864.924.804.84 -0.04 -0.826,135,62729,730
18-02-20215.005.004.864.88 -0.08 -1.6110,954,72153,805
17-02-20215.155.204.964.96 -0.09 -1.7818,161,93291,599
16-02-20214.925.104.925.05 0.13 2.6418,884,23294,799
15-02-20214.904.924.844.92 0.06 1.2317,103,33583,583
11-02-20214.724.864.604.86 0.10 2.1011,374,31554,018
10-02-20214.904.944.764.76 -0.12 -2.4616,800,93080,979
09-02-20214.944.984.844.88 -0.04 -0.8116,722,32182,173
08-02-20214.925.004.904.92 0.04 0.8210,011,42449,388
05-02-20215.105.154.864.88 -0.12 -2.4019,691,34998,129
04-02-20215.155.254.965.00 -0.15 -2.9115,401,58577,896
03-02-20215.305.405.105.15 -0.40 -7.2122,408,692116,806
02-02-20215.255.605.255.55 0.35 6.7317,895,71498,299
01-02-20215.255.305.105.20 -0.05 -0.955,329,67927,634
29-01-20215.555.555.155.25 -0.15 -2.7812,087,40663,939
28-01-20215.505.655.405.40 -0.20 -3.5710,814,20759,377
27-01-20215.806.155.405.60 -0.20 -3.4555,832,002320,172
26-01-20216.006.155.655.80 -0.05 -0.8529,014,412171,756
25-01-20215.256.055.205.85 0.75 14.7155,860,545319,467
22-01-20215.155.305.055.10 -0.10 -1.929,033,63746,813
21-01-20215.205.455.155.20 0.10 1.9633,086,322175,563
20-01-20214.865.254.845.10 0.26 5.3738,709,522196,989
19-01-20214.825.054.824.84 0.02 0.4121,868,020107,790
18-01-20214.904.924.824.82 -0.08 -1.633,786,33918,400
15-01-20214.884.904.784.90 0.04 0.825,800,26128,122
14-01-20214.944.944.784.86 -0.08 -1.624,891,51023,793
13-01-20214.964.964.904.94 0.04 0.826,673,35532,933
12-01-20215.005.054.864.90 -0.04 -0.817,967,46639,186
11-01-20214.805.104.784.94 0.20 4.2240,493,066201,203
08-01-20214.704.944.664.74 0.12 2.6030,508,240146,942
07-01-20214.764.764.564.62 0.00 0.0010,409,28048,633
06-01-20214.484.804.424.62 0.12 2.6734,887,503162,085
05-01-20214.284.504.264.50 0.22 5.148,378,31937,139
04-01-20214.204.304.184.28 0.00 0.004,506,82019,161
30-12-20204.404.464.264.28 -0.12 -2.735,995,18925,947
29-12-20204.364.424.344.40 0.06 1.382,168,6179,479
28-12-20204.504.524.344.34 -0.10 -2.254,967,30422,048
25-12-20204.404.524.404.44 0.06 1.376,491,13529,003
24-12-20204.364.444.264.38 0.04 0.925,659,87424,574
23-12-20204.404.444.304.34 -0.02 -0.464,058,64117,755
22-12-20204.404.464.324.36 0.06 1.403,698,34016,226
21-12-20204.404.624.284.30 -0.30 -6.528,003,29835,580
18-12-20204.764.804.544.60 -0.12 -2.5412,180,94256,597
17-12-20204.904.924.724.72 -0.14 -2.888,129,82739,413
16-12-20204.824.944.824.86 0.08 1.677,590,19937,080
15-12-20204.844.864.764.78 -0.06 -1.244,510,72021,613
14-12-20204.965.054.844.84 -0.08 -1.6310,386,67851,044
11-12-20205.255.404.924.92 -0.28 -5.3822,702,607116,099
10-12-20205.255.404.924.92 -0.28 -5.3822,702,607116,099
09-12-20205.255.404.924.92 -0.28 -5.3822,702,607116,099
08-12-20204.925.204.885.20 0.30 6.1246,089,592232,470
04-12-20204.905.054.884.90 0.00 0.0010,858,53553,847
03-12-20204.924.944.884.90 0.00 0.003,731,96718,307
02-12-20204.884.964.824.90 0.06 1.244,242,25620,736
01-12-20204.964.964.824.84 -0.06 -1.225,619,08527,410
30-11-20204.985.054.904.90 -0.04 -0.8112,393,69461,657
27-11-20204.825.054.824.94 0.12 2.4931,118,597154,248
26-11-20204.524.964.524.82 0.32 7.1141,425,070198,826
25-11-20204.544.604.484.50 -0.04 -0.882,428,83011,007
24-11-20204.584.644.524.54 -0.04 -0.875,654,92325,908
23-11-20204.604.644.544.58 0.04 0.885,773,43026,447
20-11-20204.584.624.544.54 0.00 0.003,483,60315,933
19-11-20204.564.624.544.54 -0.04 -0.874,182,63319,151
18-11-20204.544.704.504.58 0.08 1.7811,823,67054,408
17-11-20204.644.664.504.50 -0.14 -3.025,841,32826,697
16-11-20204.704.724.604.64 -0.06 -1.284,986,88623,158
13-11-20204.644.784.584.70 0.04 0.867,022,44332,838
12-11-20204.704.964.624.66 0.08 1.7523,559,512112,140
11-11-20204.424.644.424.58 0.16 3.625,870,46526,741
10-11-20204.764.764.384.42 -0.36 -7.5314,359,30664,339
09-11-20205.055.104.764.78 -0.14 -2.858,181,31439,933
06-11-20205.155.154.864.92 -0.23 -4.477,813,57138,900
05-11-20205.255.355.105.15 -0.05 -0.967,052,39336,825
04-11-20205.055.304.965.20 0.15 2.9712,696,77065,396
03-11-20204.945.154.945.05 0.17 3.487,762,60739,113
02-11-20205.155.154.864.88 -0.27 -5.249,375,44446,066
30-10-20205.055.205.005.15 0.10 1.983,635,62818,567
28-10-20205.355.405.255.30 -0.05 -0.934,292,00322,889
27-10-20205.255.505.205.35 0.15 2.8813,082,15270,232
26-10-20205.355.455.105.20 -0.25 -4.598,558,12145,176
22-10-20205.505.555.305.45 0.05 0.938,797,53147,836
21-10-20205.605.755.355.40 0.00 0.0018,696,555103,136
20-10-20205.005.755.005.40 0.30 5.8837,926,497208,347
19-10-20204.505.354.485.10 0.54 11.8460,091,045298,148
16-10-20204.784.844.424.56 -0.24 -5.0015,128,33769,823
15-10-20204.985.054.724.80 -0.25 -4.9518,781,14291,471
14-10-20204.765.154.725.05 0.35 7.4542,766,410212,720
12-10-20204.684.744.644.70 0.04 0.864,847,22822,787
09-10-20204.824.884.684.68 -0.04 -0.859,771,89646,735
08-10-20204.624.744.584.72 0.00 0.0015,435,36972,175
07-10-20204.584.804.584.72 0.16 3.5138,062,372179,041
06-10-20204.264.944.264.56 0.36 8.57148,638,764689,295
05-10-20204.044.203.984.20 0.22 5.5321,586,35088,323
02-10-20203.944.123.903.98 0.04 1.0235,872,314143,969
01-10-20203.843.963.803.94 0.14 3.6812,664,00349,385
30-09-20203.964.003.763.80 -0.12 -3.0614,744,11457,012
29-09-20203.964.023.923.92 -0.04 -1.017,884,36431,282
28-09-20203.984.063.943.96 0.00 0.0014,340,81657,406
25-09-20203.964.043.923.96 0.02 0.5115,220,39060,517
24-09-20204.004.063.903.94 -0.06 -1.5022,850,90190,835
23-09-20203.904.043.904.00 0.10 2.5614,036,27055,880
22-09-20204.024.223.803.90 -0.12 -2.9942,360,067170,727
21-09-20203.944.143.924.02 0.08 2.0320,571,82183,213
18-09-20204.004.043.943.94 -0.10 -2.489,634,34838,388
17-09-20203.684.083.684.04 0.28 7.4538,918,054151,752
16-09-20203.643.843.623.76 0.12 3.3030,133,436112,885
15-09-20203.503.663.503.64 0.12 3.417,271,22526,132
14-09-20203.563.603.523.52 -0.04 -1.124,942,04617,573
11-09-20203.583.683.563.56 -0.02 -0.569,583,06034,600
10-09-20203.763.763.543.58 -0.18 -4.7915,713,55257,392
09-09-20203.483.903.423.76 0.30 8.6746,505,805172,835
08-09-20203.503.503.443.46 -0.02 -0.572,015,3887,000
03-09-20203.563.563.443.48 -0.08 -2.253,437,89912,028
02-09-20203.463.583.403.56 0.16 4.716,590,22623,151
01-09-20203.403.463.363.40 0.02 0.591,680,3425,708
31-08-20203.483.503.343.38 -0.10 -2.872,924,7999,964
28-08-20203.583.603.443.48 -0.08 -2.252,936,01610,296
27-08-20203.603.643.563.56 -0.02 -0.562,914,62610,480
26-08-20203.543.603.523.58 0.06 1.703,764,41813,419
25-08-20203.683.683.503.52 -0.16 -4.354,970,61017,826
24-08-20203.623.683.503.68 0.22 6.3614,047,35450,745
21-08-20203.383.503.363.46 0.10 2.986,328,74021,823
20-08-20203.303.383.303.36 0.02 0.602,416,6218,081
19-08-20203.343.443.263.34 -0.02 -0.605,414,93118,113
18-08-20203.283.363.283.36 0.10 3.071,531,0315,096
17-08-20203.403.403.263.26 -0.18 -5.234,516,75014,997
14-08-20203.523.523.403.44 -0.10 -2.822,640,8169,151
13-08-20203.363.543.323.54 0.22 6.639,008,73930,971
11-08-20203.423.423.323.32 -0.06 -1.783,562,30012,060
10-08-20203.423.463.363.38 0.00 0.003,420,30011,626

แสดง ราคาหุ้น SVI ย้อนหลัง บริษัท เอสวีไอ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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