SVOA 3 ( 0.22 8.40% )

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

ราคาหุ้น SVOA ย้อนหลัง

แสดง ราคาหุ้น “ SVOA “ ย้อนหลัง
บริษัท เอสวีโอเอ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20212.743.022.682.84 0.22 8.4057,960,008167,750
11-05-20212.742.782.582.62 -0.12 -4.3812,677,16733,633
10-05-20212.762.782.682.74 -0.02 -0.726,185,58416,894
07-05-20212.602.822.602.76 0.14 5.3428,374,38577,583
06-05-20212.442.662.402.62 0.16 6.5028,600,67873,732
05-05-20212.482.522.382.46 -0.02 -0.8115,109,03437,167
30-04-20212.322.522.302.48 0.16 6.9028,109,79669,048
29-04-20212.342.402.322.32 -0.02 -0.856,711,57215,790
28-04-20212.402.582.302.34 -0.06 -2.5055,846,367134,558
27-04-20212.202.402.162.40 0.20 9.0939,538,93590,891
26-04-20212.162.262.142.20 0.04 1.859,160,94020,114
23-04-20212.202.282.142.16 -0.04 -1.8211,375,03725,088
22-04-20212.262.282.162.20 -0.02 -0.9013,960,97631,243
21-04-20212.082.342.062.22 0.12 5.7148,209,391108,079
20-04-20212.122.162.062.10 -0.04 -1.8717,857,65737,640
19-04-20211.952.161.942.14 0.19 9.7464,047,631133,164
16-04-20211.831.981.781.95 0.12 6.5643,549,29983,088
12-04-20211.881.911.821.83 -0.06 -3.1721,448,89039,796
09-04-20211.862.061.861.89 0.05 2.7273,127,831143,803
08-04-20211.841.861.791.84 -0.01 -0.5410,246,38218,698
07-04-20211.871.901.841.85 -0.04 -2.1213,632,89125,399
06-04-20211.961.961.861.89 -0.05 -2.5810,465,34119,879
05-04-20211.961.961.861.89 -0.05 -2.5810,465,34119,879
02-04-20212.002.001.931.94 -0.01 -0.515,917,00611,571
01-04-20212.022.041.951.95 -0.07 -3.4720,020,82339,834
31-03-20211.912.021.852.02 0.14 7.4547,599,57092,272
30-03-20211.871.911.821.88 0.08 4.4424,211,49045,054
29-03-20211.751.851.731.80 0.08 4.6539,204,60670,507
26-03-20211.751.771.691.72 -0.02 -1.159,529,40816,342
25-03-20211.731.771.711.74 0.02 1.1610,579,80018,431
24-03-20211.651.761.651.72 0.06 3.6110,090,17817,361
23-03-20211.701.721.661.66 -0.03 -1.788,364,82314,135
22-03-20211.691.771.671.69 0.02 1.2032,861,03856,510
19-03-20211.581.671.581.67 0.09 5.7027,822,43445,349
19-03-20211.581.671.581.67 0.09 5.7027,822,43445,349
18-03-20211.611.631.581.58 -0.01 -0.6310,833,71717,406
17-03-20211.601.641.591.59 -0.01 -0.6215,579,63625,149
16-03-20211.511.641.511.60 0.09 5.9640,307,99364,069
15-03-20211.481.541.471.51 0.04 2.7210,804,03216,293
12-03-20211.461.491.441.47 0.02 1.384,642,6756,799
11-03-20211.461.481.441.45 -0.03 -2.0311,801,11517,261
10-03-20211.491.561.461.48 0.01 0.6849,187,39774,380
09-03-20211.461.501.451.47 0.03 2.0812,169,91117,869
08-03-20211.461.521.421.44 -0.01 -0.6928,683,96942,673
05-03-20211.471.491.441.45 -0.05 -3.3316,809,62824,607
04-03-20211.411.521.381.50 0.11 7.9177,569,425115,020
03-03-20211.391.431.381.39 0.00 0.009,585,00413,496
02-03-20211.371.411.341.39 0.02 1.4612,567,90117,346
01-03-20211.301.401.301.37 0.10 7.8720,476,71127,786
25-02-20211.261.271.261.27 0.01 0.791,132,7021,437
24-02-20211.261.291.261.26 -0.02 -1.561,741,2142,208
23-02-20211.261.291.231.28 0.00 0.002,784,1993,506
22-02-20211.311.311.271.28 -0.03 -2.292,336,9843,009
19-02-20211.321.321.301.31 -0.01 -0.761,913,1142,501
18-02-20211.301.331.301.32 0.02 1.542,552,0133,374
17-02-20211.331.341.301.30 -0.02 -1.522,321,6473,051
16-02-20211.301.341.301.32 0.02 1.542,700,3013,568
15-02-20211.331.331.291.30 -0.02 -1.522,567,7253,354
11-02-20211.361.371.311.32 -0.02 -1.493,678,8114,887
10-02-20211.311.351.301.34 0.04 3.0810,005,90113,308
09-02-20211.271.311.271.30 0.03 2.363,121,3024,037
08-02-20211.261.281.261.27 0.01 0.79919,6301,170
05-02-20211.261.281.251.26 0.00 0.001,821,4002,304
04-02-20211.281.281.251.26 -0.02 -1.562,170,6002,743
03-02-20211.281.301.261.28 0.01 0.793,112,7003,982
02-02-20211.241.271.231.27 0.04 3.253,712,2044,665
01-02-20211.281.281.231.23 -0.07 -5.389,193,80011,452
29-01-20211.321.331.281.30 -0.02 -1.522,559,0003,321
28-01-20211.351.351.311.32 -0.03 -2.222,790,7553,697
27-01-20211.351.381.351.35 -0.02 -1.461,744,0002,372
26-01-20211.361.371.351.37 0.02 1.482,072,1052,822
25-01-20211.351.361.331.35 0.01 0.752,544,9003,426
22-01-20211.381.401.341.34 -0.05 -3.606,123,9218,335
21-01-20211.411.441.371.39 -0.01 -0.7111,875,77216,731
20-01-20211.411.461.391.40 -0.02 -1.4125,073,90235,721
19-01-20211.361.461.351.42 0.06 4.4149,547,27869,843
18-01-20211.361.371.331.36 0.02 1.494,916,9376,642
15-01-20211.371.381.331.34 -0.02 -1.4710,845,60214,636
14-01-20211.321.401.311.36 0.05 3.8236,077,40249,067
13-01-20211.311.321.291.31 0.00 0.004,357,0015,690
12-01-20211.331.341.291.31 -0.01 -0.768,770,40011,480
11-01-20211.241.331.241.32 0.10 8.2021,444,31827,775
08-01-20211.231.251.211.22 0.01 0.835,559,1556,815
07-01-20211.191.231.191.21 0.02 1.683,072,4003,730
06-01-20211.191.221.181.19 0.00 0.003,666,1004,398
05-01-20211.191.211.181.19 0.00 0.003,059,3003,648
04-01-20211.171.191.171.19 0.01 0.85793,316936
30-12-20201.211.221.181.18 -0.03 -2.481,519,3501,809
29-12-20201.221.221.191.21 -0.01 -0.822,510,8003,019
28-12-20201.241.251.221.22 -0.02 -1.611,813,0272,240
25-12-20201.221.261.211.24 0.03 2.483,214,9443,966
24-12-20201.191.221.181.21 0.02 1.682,713,2133,256
23-12-20201.201.211.171.19 -0.01 -0.832,256,5212,687
22-12-20201.201.221.191.20 -0.01 -0.834,105,4004,916
21-12-20201.281.281.211.21 -0.10 -7.635,310,9006,657
18-12-20201.311.341.301.31 -0.01 -0.765,078,6006,693
17-12-20201.311.331.311.32 0.02 1.543,337,2004,388
16-12-20201.301.321.291.30 0.00 0.004,889,6006,392
15-12-20201.291.301.281.30 0.00 0.001,994,3002,579
14-12-20201.281.311.281.30 0.01 0.781,065,5001,386
11-12-20201.321.331.291.29 -0.02 -1.533,923,5505,102
10-12-20201.321.331.291.29 -0.02 -1.533,923,5505,102
09-12-20201.321.331.291.29 -0.02 -1.533,923,5505,102
08-12-20201.331.341.311.31 -0.01 -0.762,606,0003,452
04-12-20201.311.351.311.32 0.01 0.763,643,4334,844
03-12-20201.301.321.301.31 0.00 0.001,026,0181,345
02-12-20201.311.321.291.31 0.00 0.003,690,3674,804
01-12-20201.321.331.301.31 0.00 0.002,607,8953,422
30-11-20201.351.361.311.31 -0.04 -2.964,035,6005,365
27-11-20201.321.361.321.35 0.04 3.056,203,3008,319
26-11-20201.311.331.311.31 0.00 0.001,933,7002,549
25-11-20201.341.361.291.31 -0.02 -1.506,338,8658,370
24-11-20201.351.361.321.33 -0.01 -0.757,047,0209,425
23-11-20201.321.371.311.34 0.04 3.0817,735,72323,844
20-11-20201.231.311.231.30 0.06 4.8418,963,80024,329
19-11-20201.231.251.231.24 0.01 0.812,081,3002,580
18-11-20201.231.251.221.23 0.01 0.824,072,1735,021
17-11-20201.291.291.221.22 -0.07 -5.437,299,4089,181
16-11-20201.241.291.241.29 0.04 3.208,408,50010,706
13-11-20201.251.271.241.25 -0.04 -3.106,774,7028,505
12-11-20201.301.321.281.29 -0.01 -0.773,426,8714,456
11-11-20201.281.321.281.30 0.01 0.787,138,4169,314
10-11-20201.401.401.291.29 -0.11 -7.8610,263,96313,676
09-11-20201.421.431.401.40 -0.01 -0.713,567,5015,034
06-11-20201.441.481.411.41 -0.02 -1.4011,773,04116,999
05-11-20201.431.441.421.43 0.01 0.703,205,9024,571
04-11-20201.471.471.401.42 -0.04 -2.745,346,4007,629
03-11-20201.461.481.451.46 0.01 0.696,324,0009,282
02-11-20201.441.451.421.45 0.01 0.693,361,6334,846
30-10-20201.451.451.411.44 0.01 0.704,662,1616,695
28-10-20201.461.511.441.44 0.01 0.7023,074,89433,858
27-10-20201.411.441.381.43 0.04 2.888,685,12912,309
26-10-20201.391.431.381.39 0.02 1.468,718,20512,227
22-10-20201.391.441.351.37 -0.02 -1.4415,384,96521,494
21-10-20201.381.441.371.39 0.02 1.4612,850,75718,042
20-10-20201.321.371.321.37 0.05 3.794,461,1406,032
19-10-20201.361.361.311.32 -0.08 -5.718,143,25610,870
16-10-20201.431.471.351.40 -0.03 -2.1011,593,77916,349
15-10-20201.501.581.371.43 -0.06 -4.0331,629,85947,398
14-10-20201.511.541.491.49 -0.02 -1.3213,117,32519,872
12-10-20201.481.591.471.51 0.05 3.4231,724,78849,070
09-10-20201.531.531.481.48 -0.04 -2.635,447,9008,193
08-10-20201.501.571.491.52 0.02 1.3330,384,43446,568
07-10-20201.481.581.441.50 0.03 2.0461,407,22194,104
06-10-20201.471.521.431.47 0.02 1.3851,042,05074,908
05-10-20201.271.591.261.45 0.19 15.08180,050,363262,432
02-10-20201.251.281.211.26 0.02 1.6118,687,60023,414
01-10-20201.221.251.181.24 0.04 3.3310,107,30112,369
30-09-20201.221.241.191.20 -0.01 -0.835,332,5806,483
29-09-20201.271.271.211.21 -0.04 -3.208,447,64010,464
28-09-20201.241.271.221.25 0.02 1.638,900,70411,024
25-09-20201.191.301.171.23 0.06 5.1337,580,81547,068
24-09-20201.191.231.151.17 -0.02 -1.6810,564,86812,587
23-09-20201.151.211.141.19 0.05 4.3914,437,92117,053
22-09-20201.171.171.141.14 -0.03 -2.564,388,8155,056
21-09-20201.161.181.151.17 0.01 0.866,375,6007,446
18-09-20201.161.181.161.16 -0.01 -0.854,015,2014,676
17-09-20201.221.251.171.17 -0.05 -4.1013,742,60116,545
16-09-20201.231.241.211.22 -0.01 -0.812,795,3003,424
15-09-20201.221.271.211.23 0.01 0.8216,271,23820,081
14-09-20201.261.301.211.22 -0.02 -1.6122,913,10228,713
11-09-20201.221.271.201.24 -0.04 -3.1232,901,92140,482
10-09-20201.171.311.161.28 0.13 11.3081,656,390102,996
09-09-20201.111.171.111.15 0.03 2.686,805,7007,790
08-09-20201.141.141.101.12 -0.02 -1.754,226,5004,730
03-09-20201.131.181.121.14 0.02 1.7916,169,60018,687
02-09-20201.111.141.101.12 0.01 0.904,239,8004,759
01-09-20201.111.121.101.11 0.00 0.001,456,1001,615
31-08-20201.131.141.111.11 -0.01 -0.892,215,2002,468
28-08-20201.141.151.111.12 -0.02 -1.754,702,2005,288
27-08-20201.181.181.141.14 -0.02 -1.724,655,5115,378
26-08-20201.121.161.121.16 0.04 3.573,001,8003,428
25-08-20201.121.161.121.12 0.01 0.904,084,4284,638
24-08-20201.091.121.081.11 0.02 1.833,244,9023,579
21-08-20201.081.101.081.09 0.02 1.873,578,2053,891
20-08-20201.091.111.071.07 -0.02 -1.833,344,8253,632
19-08-20201.131.141.081.09 -0.03 -2.685,406,2185,976
18-08-20201.151.161.121.12 -0.03 -2.614,842,4005,504
17-08-20201.131.191.111.15 0.02 1.7723,752,88027,548
14-08-20201.131.141.111.13 0.04 3.6716,787,50018,896
13-08-20201.121.121.091.09 -0.03 -2.682,675,3002,946

แสดง ราคาหุ้น SVOA ย้อนหลัง บริษัท เอสวีโอเอ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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