AHC 16 ( 0.00 0.00% )

บริษัท โรงพยาบาลเอกชล จำกัด (มหาชน)
Status : อัพเดท 28 มกราคม 2565

ราคาหุ้น AHC ย้อนหลัง

แสดง ราคาหุ้น “ AHC “ ย้อนหลัง
บริษัท โรงพยาบาลเอกชล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-01-202216.2016.3016.2016.20 0.00 0.001,60126
27-01-202215.9016.2015.9016.20 0.20 1.2510,402166
26-01-202216.4016.4015.8016.00 -0.20 -1.2330,046480
25-01-202216.1016.3016.1016.20 0.00 0.007,530122
24-01-202216.1016.2016.1016.20 0.00 0.0033,911549
21-01-202216.1016.2016.1016.20 -0.10 -0.6118,000292
20-01-202216.2016.3016.2016.30 0.30 1.888,400137
19-01-202216.4016.4015.9016.00 -0.40 -2.4416,001256
18-01-202216.5016.7016.3016.40 -0.10 -0.6116,801277
17-01-202216.2016.5015.9016.50 0.10 0.6175,0271,216
14-01-202216.5016.6016.3016.40 0.00 0.0039,800653
13-01-202216.3016.4016.1016.40 0.10 0.6124,203393
12-01-202216.5016.5016.3016.30 -0.20 -1.212,20036
11-01-202216.3017.0016.3016.50 -0.30 -1.7969,7021,165
10-01-202216.5017.2016.0016.80 0.10 0.60183,2073,037
07-01-202216.9017.2016.4016.70 -0.20 -1.1835,500588
06-01-202216.5017.0016.4016.90 0.40 2.42164,3002,753
05-01-202216.4016.5016.3016.50 0.20 1.2341,460681
04-01-202216.3016.3016.1016.30 0.20 1.2452,107843
03-01-202216.0016.1015.9016.10 0.10 0.6230,100483
31-12-202116.0016.1015.9016.10 0.10 0.6230,100483
30-12-202116.0016.1015.9016.10 0.10 0.6230,100483
29-12-202116.0016.0015.8016.00 0.00 0.0010,802173
28-12-202115.7016.0015.7016.00 0.30 1.9110,805171
27-12-202115.8015.8015.7015.70 -0.40 -2.4817,397274
24-12-202116.4016.4016.0016.10 0.00 0.0028,900468
23-12-202116.1016.1016.1016.10 0.00 0.0012,126195
22-12-202116.0016.1015.9016.10 0.10 0.628,739140
21-12-202115.8016.1015.8016.00 0.20 1.276,905111
20-12-202115.6015.9015.6015.80 0.20 1.2811,300179
17-12-202115.6015.8015.5015.60 0.10 0.6514,700229
16-12-202115.5015.7015.5015.50 -0.10 -0.646,900107
15-12-202115.5015.7015.3015.60 0.10 0.659,400146
14-12-202115.6015.7015.4015.50 -0.10 -0.646,40199
13-12-202115.5015.9015.5015.60 0.10 0.6526,305410
10-12-202115.7015.7015.5015.50 -0.20 -1.2710,900170
09-12-202115.7015.7015.5015.50 -0.20 -1.2710,900170
08-12-202115.5015.7015.4015.70 0.20 1.2923,100357
07-12-202115.3015.5015.3015.50 0.00 0.0017,200264
03-12-202115.8015.8015.1015.50 -0.10 -0.6428,216433
02-12-202115.3015.6015.3015.60 0.10 0.6515,320237
01-12-202115.8015.8015.5015.50 -0.30 -1.9026,635417
30-11-202115.9015.9015.7015.80 0.00 0.0013,700217
29-11-202115.9016.2015.8015.80 -0.10 -0.6322,101351
26-11-202115.9016.0015.8015.90 -0.10 -0.6218,956301
25-11-202116.0016.1015.7016.00 0.20 1.276,903110
24-11-202115.6015.9015.2015.80 -0.10 -0.6335,000547
23-11-202116.0016.1015.9015.90 -0.10 -0.623,40155
22-11-202115.8016.0015.7016.00 0.20 1.2721,700346
19-11-202116.0016.0015.8015.80 -0.20 -1.2516,100257
18-11-202115.9016.0015.9016.00 0.00 0.008,700139
17-11-202116.2016.2015.9016.00 -0.10 -0.6230,514491
16-11-202116.2016.2016.1016.10 -0.10 -0.629,314151
15-11-202116.3016.5016.0016.20 -0.30 -1.8226,300425
12-11-202116.8017.0016.5016.50 -0.10 -0.6052,631881
11-11-202116.7017.0016.3016.60 0.30 1.84133,1002,208
10-11-202116.3016.3016.3016.30 0.30 1.883005
09-11-202116.5016.5016.0016.00 0.00 0.008,800142
08-11-202115.9016.6015.9016.00 0.30 1.9141,801683
05-11-202115.8015.8015.5015.70 -0.10 -0.631,60025
04-11-202115.4015.9015.4015.80 0.20 1.286,800106
03-11-202115.6015.6015.5015.60 -0.20 -1.278,900138
03-11-202115.6015.6015.5015.60 -0.20 -1.278,900138
02-11-202115.9015.9015.7015.80 0.10 0.6437,400591
02-11-202115.9015.9015.7015.80 0.10 0.6437,400591
01-11-202115.6015.8015.6015.70 0.00 0.0012,600198
29-10-202115.5015.9015.5015.70 -0.10 -0.6314,600230
28-10-202115.8016.1015.7015.80 0.10 0.6490014
27-10-202116.0016.2015.7015.70 -0.10 -0.6313,200210
26-10-202115.6015.8015.6015.80 0.20 1.282,21935
25-10-202115.4015.6015.4015.60 0.00 0.007,100110
21-10-202115.6015.7015.4015.60 -0.10 -0.6419,501304
20-10-202115.7015.7015.6015.70 0.10 0.647,301114
19-10-202115.8015.9015.6015.60 -0.20 -1.2719,800311
18-10-202115.8015.8015.5015.80 0.00 0.0052,550821
15-10-202115.8015.9015.8015.80 -0.10 -0.6353,000838
14-10-202115.8016.0015.7015.90 -0.10 -0.6282,8001,308
13-10-202116.1016.2016.0016.00 -0.30 -1.8429,701478
12-10-202116.1016.2016.0016.00 -0.30 -1.8429,701478
11-10-202116.2016.3016.1016.30 -0.10 -0.6138,611626
08-10-202116.4016.5016.3016.40 -0.20 -1.2010,000164
07-10-202116.6016.6016.6016.60 0.20 1.222003
06-10-202116.5016.5016.2016.40 0.20 1.234,20068
05-10-202116.2016.2016.2016.20 -0.20 -1.221,10118
04-10-202116.5016.5016.3016.40 0.10 0.612,80046
01-10-202116.5016.5016.3016.30 -0.10 -0.6136,400598
30-09-202116.6016.6016.2016.40 0.10 0.6120,901341
29-09-202116.2016.3016.0016.30 0.10 0.6222,900370
28-09-202116.1016.3016.0016.20 0.00 0.00133,5032,150
27-09-202116.4016.4016.0016.20 -0.20 -1.2268,9001,112
23-09-202116.4016.6016.4016.40 -0.10 -0.6168,0011,117
22-09-202116.5016.6016.4016.50 0.00 0.0010,234169
21-09-202116.6016.6016.3016.50 0.00 0.0043,500716
20-09-202116.9016.9016.5016.50 -0.10 -0.6019,600325
17-09-202116.8016.8016.6016.60 -0.30 -1.7855,300919
16-09-202116.9016.9016.7016.90 0.00 0.007,200121
15-09-202116.9016.9016.8016.90 0.10 0.6013,901234
14-09-202116.9016.9016.8016.80 0.00 0.008,300140
13-09-202116.8016.9016.8016.80 0.10 0.6070,3011,185
10-09-202116.6016.8016.6016.70 0.10 0.6065,7001,100
09-09-202116.3016.7016.3016.60 0.30 1.8425,911429
08-09-202116.4016.5016.3016.30 -0.10 -0.6153,008868
07-09-202116.5016.5016.3016.40 -0.10 -0.6170,1001,154
06-09-202116.5016.6016.4016.50 0.00 0.0029,400485
03-09-202116.6016.7016.5016.50 0.00 0.0062,7071,036
02-09-202116.6016.6016.5016.50 0.00 0.0022,600373
01-09-202116.5016.6016.5016.50 -0.10 -0.6025,935428
31-08-202116.3016.6016.2016.60 0.40 2.4763,7001,041
30-08-202116.7016.7016.2016.20 -0.50 -2.9918,100297
27-08-202116.9016.9016.5016.70 0.20 1.2122,900383
26-08-202116.8016.9016.5016.50 -0.20 -1.2023,730395
25-08-202116.2016.8016.2016.70 0.60 3.73152,0002,535
24-08-202116.0016.1015.9016.10 -0.10 -0.6224,200387
23-08-202116.3016.3016.0016.20 -0.20 -1.22135,7002,182
20-08-202116.6016.6016.2016.40 -0.10 -0.6126,001425
19-08-202115.9016.8015.9016.50 0.60 3.7748,218785
18-08-202116.1016.5015.8015.90 -0.10 -0.6278,9011,260
17-08-202116.0016.2016.0016.00 -0.10 -0.6234,610554
16-08-202117.0017.0015.9016.10 -0.30 -1.83150,2052,423
13-08-202117.0017.0016.4016.40 -0.30 -1.80105,7111,762
11-08-202116.4017.4016.4016.70 0.30 1.83199,2883,395
10-08-202116.3016.6016.3016.40 -0.10 -0.6144,468731
09-08-202116.0016.5016.0016.50 0.70 4.4369,9401,141
06-08-202116.3016.3015.6015.80 0.00 0.0014,300227
05-08-202116.3016.3015.7015.80 -0.70 -4.24135,4312,169
04-08-202116.9016.9016.3016.50 0.10 0.61106,4001,763
03-08-202116.8017.2016.2016.40 0.10 0.61346,2345,822
02-08-202115.1016.3015.1016.30 1.30 8.67406,7636,462
30-07-202114.7015.0014.6015.00 0.30 2.04218,6023,228
29-07-202114.1014.8014.1014.70 0.60 4.26285,3014,140
27-07-202114.1014.2013.9014.10 -0.10 -0.7058,901829
23-07-202114.2014.3014.1014.20 -0.10 -0.7034,600490
22-07-202114.2014.3014.2014.30 0.10 0.7024,100343
21-07-202114.2014.3014.2014.20 0.00 0.0021,300302
20-07-202114.3014.6014.2014.20 -0.30 -2.0735,586508
20-07-202114.3014.6014.2014.20 -0.30 -2.0735,586508
19-07-202114.7014.7014.2014.50 0.10 0.6935,605515
16-07-202114.7014.7014.4014.40 -0.30 -2.0432,233468
15-07-202114.8014.9014.4014.70 0.10 0.68105,3111,552
14-07-202114.3014.6014.2014.60 0.30 2.10139,6332,017
13-07-202114.4014.4014.2014.30 0.10 0.7032,105459
12-07-202114.2014.5014.1014.20 0.20 1.43172,4592,461
09-07-202113.9014.1013.7014.00 0.00 0.00111,9061,561
08-07-202113.8014.3013.8014.00 0.20 1.45170,6362,400
07-07-202113.7013.9013.7013.80 0.00 0.0030,302418
06-07-202113.9013.9013.8013.80 0.00 0.006,20186
05-07-202113.7014.0013.7013.80 0.10 0.7323,106319
02-07-202113.9013.9013.7013.70 -0.20 -1.4426,801371
01-07-202114.0014.0013.9013.90 0.10 0.7224,569343
30-06-202114.0014.0013.8013.80 0.10 0.7392,0061,278
29-06-202113.9013.9013.5013.70 0.00 0.0011,601160
28-06-202113.4013.9013.4013.70 0.30 2.2473,9001,010
25-06-202113.6013.6013.4013.40 -0.10 -0.749,000121
24-06-202113.5013.5013.3013.50 0.00 0.0016,333219
23-06-202113.5013.6013.5013.50 -0.10 -0.745,30072
22-06-202113.5013.8013.4013.60 0.20 1.4932,401441
21-06-202113.3013.4013.3013.40 0.00 0.0059,700795
18-06-202113.5013.5013.4013.40 0.00 0.0040,300541
17-06-202113.7013.7013.4013.40 -0.30 -2.1938,501522
16-06-202113.7013.7013.6013.70 0.00 0.0017,501239
15-06-202113.8013.8013.6013.70 -0.10 -0.7230,705419
14-06-202113.8013.8013.6013.80 0.00 0.0093,5631,284
11-06-202113.7013.8013.7013.80 0.20 1.4757,700791
10-06-202113.8013.9013.6013.60 -0.20 -1.4545,712628
09-06-202113.6013.8013.6013.80 0.20 1.4726,815367
08-06-202113.5013.6013.4013.60 0.00 0.0064,901874
07-06-202113.8013.8013.6013.60 -0.20 -1.4522,622308
04-06-202113.5013.8013.5013.80 0.30 2.2219,400264
02-06-202113.6013.8013.5013.50 0.00 0.0048,422657
01-06-202113.4013.8013.3013.50 0.10 0.7528,300385
31-05-202113.4013.4013.4013.40 -0.10 -0.744,05054
28-05-202113.5013.5013.4013.50 0.00 0.006,50088
27-05-202113.3013.5013.2013.50 0.00 0.005,20270
25-05-202113.5013.5013.3013.50 0.00 0.009,500127
24-05-202113.6013.6013.5013.50 0.00 0.002,80038
21-05-202113.6013.6013.4013.50 0.00 0.004,12056
20-05-202113.5013.5013.3013.50 0.00 0.006,95693
19-05-202113.4013.5013.4013.50 0.10 0.753,72150
18-05-202113.4013.5013.1013.40 0.00 0.0028,101372
17-05-202113.5013.5013.3013.40 -0.20 -1.474,20156
14-05-202113.1013.6013.1013.60 0.30 2.2615,902213

แสดง ราคาหุ้น AHC ย้อนหลัง บริษัท โรงพยาบาลเอกชล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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