VIH 9 ( -0.35 -3.85% )

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

ราคาหุ้น VIH ย้อนหลัง

แสดง ราคาหุ้น “ VIH “ ย้อนหลัง
บริษัท ศรีวิชัยเวชวิวัฒน์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20219.059.108.758.75 -0.35 -3.851,041,3259,273
11-05-20219.159.209.009.10 -0.05 -0.55793,9827,226
10-05-20219.059.208.909.15 0.20 2.232,230,00020,247
07-05-20218.708.958.708.95 0.50 5.924,588,53140,567
06-05-20218.508.508.408.45 0.00 0.00378,7433,191
05-05-20218.508.508.358.45 -0.05 -0.59757,7276,372
30-04-20218.508.608.408.50 0.00 0.00692,3765,883
29-04-20218.358.658.358.50 0.00 0.001,388,24011,827
28-04-20218.358.558.258.50 0.15 1.801,679,18714,097
27-04-20218.458.508.308.35 0.00 0.001,679,42614,051
26-04-20218.408.508.258.35 0.00 0.001,888,11515,754
23-04-20218.008.407.958.35 0.20 2.452,434,23219,995
22-04-20218.158.258.108.15 -0.10 -1.21769,9976,285
21-04-20218.358.358.158.25 -0.10 -1.201,580,46313,019
20-04-20218.458.458.258.35 -0.10 -1.18946,4397,891
19-04-20218.458.558.408.45 0.00 0.00667,1385,634
16-04-20218.458.508.208.45 -0.05 -0.59849,3287,128
12-04-20218.658.708.358.50 -0.05 -0.581,797,60715,330
09-04-20218.258.758.258.55 0.30 3.643,380,00128,999
08-04-20218.108.258.108.25 0.05 0.61292,9072,396
07-04-20218.258.308.008.20 -0.05 -0.61809,8196,582
06-04-20218.458.508.258.25 -0.25 -2.94438,2203,642
05-04-20218.458.508.258.25 -0.25 -2.94438,2203,642
02-04-20218.608.658.358.50 0.00 0.00401,9523,406
01-04-20218.458.608.408.50 0.05 0.59488,6794,146
31-03-20218.458.508.358.45 0.00 0.00339,7182,862
30-03-20218.408.508.358.45 0.05 0.60579,2064,866
29-03-20218.408.558.358.40 0.00 0.00617,6265,216
26-03-20218.408.508.358.40 0.05 0.60270,4122,268
25-03-20218.458.458.308.35 -0.05 -0.60507,5504,245
24-03-20218.208.458.208.40 0.15 1.821,108,8359,240
23-03-20218.308.358.208.25 0.00 0.001,970,49416,266
22-03-20218.308.358.208.25 -0.05 -0.60619,7565,133
19-03-20218.308.508.208.30 -0.05 -0.60951,1747,920
19-03-20218.308.508.208.30 -0.05 -0.60951,1747,920
18-03-20218.308.408.258.35 0.10 1.211,005,5258,375
17-03-20218.358.408.258.25 -0.05 -0.60512,0504,254
16-03-20218.158.308.158.30 0.10 1.22844,1556,948
15-03-20218.358.358.208.20 -0.10 -1.20363,2162,989
12-03-20218.258.358.208.30 -0.05 -0.601,007,1798,325
11-03-20218.258.358.058.35 -0.05 -0.602,593,48221,266
10-03-20218.608.608.408.40 -0.15 -1.75700,9705,940
09-03-20218.508.558.358.55 0.05 0.591,038,3018,748
08-03-20218.358.708.358.50 0.10 1.191,692,26314,527
05-03-20218.308.508.308.40 -0.05 -0.591,501,51612,548
04-03-20218.408.558.258.45 0.05 0.601,954,04716,358
03-03-20218.308.508.158.40 0.20 2.441,754,21914,617
02-03-20218.008.307.958.20 0.30 3.801,597,50313,030
01-03-20217.808.057.807.90 -0.05 -0.63870,0926,892
25-02-20217.858.057.857.95 0.10 1.27974,5847,756
24-02-20217.808.007.657.85 0.05 0.641,861,28314,539
23-02-20217.707.957.557.80 -0.05 -0.643,082,88423,883
22-02-20217.958.157.807.85 -0.10 -1.261,676,78413,353
19-02-20218.008.007.907.95 -0.05 -0.62589,2124,680
18-02-20218.008.107.908.00 -0.10 -1.231,086,2078,679
17-02-20218.158.157.908.10 0.05 0.62781,9036,283
16-02-20217.658.107.658.05 0.30 3.872,049,25916,285
15-02-20217.707.807.707.75 0.00 0.00773,0445,981
11-02-20217.857.857.657.75 -0.05 -0.64452,0313,499
10-02-20217.607.857.557.80 0.20 2.631,480,10011,431
09-02-20217.657.757.507.60 -0.05 -0.651,219,3829,251
08-02-20217.657.807.557.65 0.00 0.001,597,90312,273
05-02-20217.407.657.407.65 0.25 3.382,407,88818,196
04-02-20217.407.457.307.40 0.05 0.68482,8773,544
03-02-20217.507.507.357.35 -0.15 -2.001,136,5298,436
02-02-20217.657.657.407.50 0.05 0.674,630,26834,719
01-02-20217.207.657.157.45 0.20 2.766,065,13544,956
29-01-20217.157.257.107.25 0.10 1.401,368,8319,817
28-01-20217.157.307.107.15 -0.05 -0.69754,1465,411
27-01-20217.307.357.157.20 -0.05 -0.691,233,3158,946
26-01-20217.307.307.257.25 -0.05 -0.68410,4992,993
25-01-20217.307.357.207.30 0.00 0.00441,2613,210
22-01-20217.207.407.207.30 0.10 1.39965,7297,031
21-01-20217.257.357.207.20 0.00 0.00710,9755,167
20-01-20217.357.407.207.20 -0.10 -1.37679,0574,935
19-01-20217.157.307.157.30 0.10 1.39544,3653,935
18-01-20217.257.257.007.20 -0.10 -1.372,139,25715,246
15-01-20217.407.457.157.30 -0.15 -2.012,621,39819,008
14-01-20217.357.557.357.45 -0.10 -1.321,811,32413,418
13-01-20217.607.607.407.55 0.00 0.00860,3846,458
12-01-20217.707.707.557.55 -0.10 -1.31951,2977,226
11-01-20217.707.857.607.65 -0.05 -0.651,354,68710,446
08-01-20217.607.907.557.70 0.20 2.674,778,46236,990
07-01-20217.257.557.257.50 0.25 3.452,257,03816,699
06-01-20217.157.307.107.25 0.10 1.402,298,51016,603
05-01-20217.107.207.007.15 0.00 0.001,432,76410,157
04-01-20217.207.207.057.15 -0.15 -2.052,217,08815,770
30-12-20207.407.407.157.30 -0.10 -1.352,143,06215,582
29-12-20207.507.507.407.40 -0.10 -1.331,108,7558,252
28-12-20207.657.707.457.50 -0.10 -1.321,109,0958,384
25-12-20207.557.657.407.60 0.05 0.661,287,8079,697
24-12-20207.507.657.507.55 0.10 1.34884,5796,681
23-12-20207.707.957.357.45 0.00 0.006,933,34053,241
22-12-20206.907.556.907.45 0.40 5.672,877,78820,875
21-12-20207.007.356.957.05 -0.35 -4.733,273,44123,355
18-12-20207.607.707.307.40 -0.20 -2.631,551,78911,617
17-12-20207.707.707.457.60 -0.15 -1.941,333,22710,108
16-12-20207.757.857.657.75 0.00 0.00452,9333,511
15-12-20207.607.757.507.75 0.05 0.65671,6865,130
14-12-20207.607.907.607.70 0.10 1.321,775,86013,708
11-12-20207.657.707.507.60 -0.05 -0.65895,9256,807
10-12-20207.657.707.507.60 -0.05 -0.65895,9256,807
09-12-20207.657.707.507.60 -0.05 -0.65895,9256,807
08-12-20207.507.707.507.65 0.15 2.002,083,00815,767
04-12-20207.457.757.457.50 0.10 1.353,655,21727,741
03-12-20207.407.457.257.40 0.00 0.001,507,40511,118
02-12-20207.007.407.007.40 0.45 6.475,138,63937,155
01-12-20206.807.056.806.95 0.10 1.462,025,96513,989
30-11-20206.806.856.656.85 -0.05 -0.721,587,50010,711
27-11-20206.906.906.756.90 0.05 0.731,235,1488,425
26-11-20206.556.906.506.85 0.30 4.582,221,26414,903
25-11-20206.356.606.356.55 0.15 2.342,595,41516,925
24-11-20206.406.556.306.40 0.00 0.001,835,55711,734
23-11-20206.556.556.356.40 -0.15 -2.292,698,93117,285
20-11-20206.556.606.506.55 0.00 0.00498,4013,262
19-11-20206.456.656.456.55 0.20 3.151,149,0037,498
18-11-20206.456.506.306.35 -0.10 -1.552,080,98113,285
17-11-20206.306.506.306.45 0.15 2.382,336,08314,957
16-11-20205.906.355.756.30 0.30 5.003,457,20321,194
13-11-20205.956.005.906.00 0.05 0.84285,7051,698
12-11-20206.006.005.855.95 -0.05 -0.83314,8001,871
11-11-20205.956.005.906.00 0.05 0.84433,3092,581
10-11-20206.006.105.805.95 0.00 0.001,480,5178,844
09-11-20205.906.005.855.95 0.00 0.00448,4012,647
06-11-20205.956.005.905.95 0.00 0.00235,5001,395
05-11-20205.856.005.755.95 0.20 3.48430,3762,531
04-11-20205.805.855.705.75 -0.10 -1.71583,5103,381
03-11-20205.906.005.805.85 -0.10 -1.68973,0005,722
02-11-20205.906.005.905.95 -0.05 -0.83190,5391,126
30-10-20206.056.055.906.00 -0.05 -0.83777,6004,651
29-10-20206.106.106.006.05 -0.05 -0.82763,5104,617
28-10-20206.156.156.056.10 -0.05 -0.81696,5734,249
27-10-20206.156.156.056.15 0.00 0.00213,7781,306
26-10-20206.006.156.006.15 0.10 1.65474,8012,874
22-10-20206.056.105.906.05 0.00 0.00564,7783,381
21-10-20206.056.055.906.05 0.05 0.83470,1002,807
20-10-20206.006.105.956.00 0.00 0.00595,1003,576
19-10-20206.156.156.006.00 -0.20 -3.23358,3532,170
16-10-20206.106.206.006.20 0.10 1.64817,6894,969
15-10-20206.256.256.056.10 -0.15 -2.40563,9003,454
14-10-20206.206.256.206.25 0.00 0.00188,0951,169
12-10-20206.206.256.156.25 0.05 0.81367,7002,279
09-10-20206.306.356.206.20 -0.15 -2.36234,4861,471
08-10-20206.306.406.306.35 0.00 0.00450,7802,855
07-10-20206.306.356.256.35 0.00 0.00307,7501,943
06-10-20206.256.406.206.35 0.15 2.42610,3043,844
05-10-20206.206.256.156.20 0.00 0.00304,1481,888
02-10-20206.256.256.156.20 -0.05 -0.80246,3501,524
01-10-20206.256.256.106.25 0.05 0.81800,1124,949
30-09-20206.256.356.106.20 -0.05 -0.80542,9463,365
29-09-20206.156.256.156.25 0.10 1.63802,3004,970
28-09-20206.206.206.056.15 -0.05 -0.813,501,44520,575
25-09-20206.156.256.106.20 0.05 0.81929,3995,709
24-09-20206.206.306.106.15 -0.10 -1.601,801,79911,146
23-09-20206.206.356.156.25 0.00 0.001,182,2837,374
22-09-20206.406.506.156.25 -0.25 -3.852,430,74715,295
21-09-20206.506.556.406.50 -0.10 -1.52589,0313,818
18-09-20206.656.656.506.60 -0.05 -0.75401,6002,644
17-09-20206.706.756.606.65 0.00 0.001,106,3707,390
16-09-20206.506.756.506.65 0.15 2.311,240,1518,204
15-09-20206.456.606.406.50 0.00 0.001,071,9306,958
14-09-20206.356.506.306.50 0.10 1.561,111,1497,114
11-09-20206.406.456.256.40 0.00 0.002,561,00816,243
10-09-20206.406.456.356.40 0.00 0.00218,2981,395
09-09-20206.556.606.306.40 -0.25 -3.761,618,96310,411
08-09-20206.806.856.556.65 -0.25 -3.621,042,5876,945
03-09-20207.007.006.806.90 0.10 1.471,353,6879,334
02-09-20206.756.806.656.80 0.05 0.74682,2734,590
01-09-20206.756.806.656.75 0.00 0.00883,7885,932
31-08-20206.357.006.356.75 0.45 7.142,151,99914,439
28-08-20206.356.356.206.30 0.00 0.00536,0143,357
27-08-20206.306.356.106.30 -0.05 -0.79641,3004,004
26-08-20206.356.406.256.35 0.00 0.00483,8403,052
25-08-20206.256.356.256.35 0.05 0.79343,0012,161
24-08-20206.306.356.256.30 -0.05 -0.79747,5004,703
21-08-20206.356.406.256.35 -0.05 -0.78402,0402,527
20-08-20206.306.406.256.40 0.05 0.79851,7005,374
19-08-20206.406.456.306.35 -0.10 -1.55538,1303,422
18-08-20206.456.456.356.45 0.05 0.78598,1603,826
17-08-20206.256.456.256.40 0.15 2.40294,5391,871
14-08-20206.356.456.256.25 -0.15 -2.34491,5593,095

แสดง ราคาหุ้น VIH ย้อนหลัง บริษัท ศรีวิชัยเวชวิวัฒน์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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