-->

BCH 16 ( 0.20 1.27% )

บริษัท บางกอก เชน ฮอสปิทอล จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ BCH “ ย้อนหลัง

แสดง ราคาหุ้น “ BCH “ ย้อนหลัง
บริษัท บางกอก เชน ฮอสปิทอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-201915.8016.0015.7016.00 0.20 1.2712,735,288202,308
10-10-201915.7015.9015.6015.80 0.10 0.6411,554,161181,736
09-10-201915.6015.8015.5015.70 0.10 0.648,256,064129,297
08-10-201915.7015.8015.5015.60 0.00 0.008,245,367128,906
07-10-201915.6015.7015.6015.60 0.10 0.653,083,97348,245
04-10-201915.6015.7015.3015.50 -0.10 -0.646,466,328100,090
03-10-201915.6015.7015.5015.60 0.00 0.003,430,89753,690
02-10-201915.6015.8015.6015.60 -0.10 -0.645,098,97079,714
01-10-201915.8015.8015.6015.70 -0.10 -0.634,594,51272,217
30-09-201915.7015.9015.7015.80 0.10 0.649,809,316154,883
27-09-201915.3015.8015.3015.70 0.40 2.6117,485,844273,538
26-09-201915.1015.4015.1015.30 0.20 1.3214,461,422221,013
25-09-201915.1015.2015.0015.10 -0.10 -0.668,958,527134,858
24-09-201915.2015.3015.0015.20 0.10 0.665,804,00188,010
23-09-201915.2015.2015.0015.10 -0.20 -1.313,832,90057,941
20-09-201915.3015.4015.1015.30 0.10 0.6611,020,625168,615
19-09-201915.5015.6015.1015.20 -0.30 -1.9412,476,829190,321
18-09-201915.4015.7015.3015.50 0.10 0.6513,127,600203,077
17-09-201915.7015.8015.3015.40 -0.30 -1.9117,843,200276,157
16-09-201915.8015.9015.7015.70 -0.10 -0.632,157,23233,963
13-09-201915.7015.9015.7015.80 0.10 0.647,490,807118,268
12-09-201916.0016.0015.6015.70 -0.30 -1.8813,307,676209,684
11-09-201916.0016.1015.9016.00 0.00 0.005,926,11894,472
10-09-201916.2016.2015.8016.00 -0.20 -1.2317,720,740282,979
09-09-201916.2016.3016.1016.20 0.00 0.003,908,67863,217
06-09-201916.4016.5016.1016.20 0.00 0.0010,064,767164,355
05-09-201916.2016.3016.1016.20 0.10 0.629,995,169161,939
04-09-201916.2016.2015.9016.10 0.00 0.0013,864,573222,080
03-09-201916.3016.4016.0016.10 -0.10 -0.627,026,647113,527
02-09-201916.0016.4016.0016.20 0.20 1.2515,167,089246,469
30-08-201916.3016.4015.9016.00 -0.20 -1.2312,440,666200,300
29-08-201915.9016.2015.8016.20 0.30 1.8914,158,414227,817
28-08-201915.8016.1015.8015.90 0.20 1.278,618,565137,284
27-08-201915.7015.9015.7015.70 0.00 0.006,958,304109,561
26-08-201915.5015.8015.5015.70 -0.20 -1.268,672,193135,822
23-08-201915.9016.0015.8015.90 0.10 0.637,522,251119,609
22-08-201915.9016.1015.6015.80 -0.20 -1.2516,737,918265,500
21-08-201915.8016.1015.8016.00 0.20 1.2714,142,617225,870
20-08-201916.1016.3015.7015.80 0.10 0.6445,647,372730,925
19-08-201915.0015.8015.0015.70 0.80 5.3726,366,667408,228
16-08-201914.6015.0014.6014.90 0.30 2.059,238,859137,187
15-08-201914.7014.8014.2014.60 -0.20 -1.3520,149,177291,855
14-08-201914.9015.1014.6014.80 0.00 0.0011,398,411169,439
13-08-201914.9015.1014.5014.80 -0.20 -1.3312,967,200191,861
09-08-201915.3015.3014.8015.00 -0.20 -1.329,450,306141,548
08-08-201915.2015.4015.2015.20 0.00 0.003,893,00759,480
07-08-201915.2015.3015.0015.20 0.00 0.009,222,810139,806
06-08-201914.8015.3014.7015.20 0.20 1.337,851,735118,331
05-08-201915.4015.4014.9015.00 -0.40 -2.6011,261,798170,135
02-08-201915.1015.5015.1015.40 0.00 0.008,830,715134,924
01-08-201915.5015.6015.2015.40 0.00 0.007,891,900121,394
31-07-201915.3015.6015.3015.40 0.10 0.656,244,23196,441
30-07-201915.6015.7015.1015.30 -0.40 -2.5513,002,701199,950
26-07-201915.8015.9015.6015.70 -0.10 -0.635,156,80781,165
25-07-201915.5015.9015.5015.80 0.30 1.9415,763,445248,214
24-07-201915.5015.6015.3015.50 0.00 0.006,238,18996,485
23-07-201915.5015.5015.3015.50 0.00 0.006,247,78296,425
22-07-201915.4015.5015.2015.50 0.10 0.6513,557,901208,790
19-07-201915.3015.5015.2015.40 0.10 0.6514,371,891220,751
18-07-201915.1015.6015.1015.30 0.40 2.6840,638,667621,823
17-07-201914.8015.0014.6014.90 -0.10 -0.6724,374,831361,408
15-07-201915.8015.8014.7015.00 -0.80 -5.0641,642,231633,174
12-07-201916.1016.2015.6015.80 -0.30 -1.8619,747,723313,380
11-07-201916.4016.5016.1016.10 -0.20 -1.2311,196,624181,520
10-07-201916.1016.4016.1016.30 0.20 1.2412,705,344207,562
09-07-201916.1016.3016.0016.10 0.00 0.0010,655,385171,685
08-07-201916.2016.3016.0016.10 -0.10 -0.626,113,22098,473
05-07-201916.3016.3016.1016.20 0.00 0.005,105,50682,723
04-07-201916.4016.6015.9016.20 -0.20 -1.2213,450,734217,640
03-07-201916.4016.5016.3016.40 0.00 0.003,818,20062,616
02-07-201916.5016.6016.3016.40 -0.10 -0.617,714,246126,899
01-07-201916.6016.8016.4016.50 -0.10 -0.6010,210,208169,234
28-06-201916.5016.8016.4016.60 0.20 1.2211,409,535189,769
27-06-201916.5016.6016.4016.40 -0.10 -0.6113,455,154221,843
26-06-201916.4016.6016.3016.50 0.00 0.008,988,957148,066
25-06-201916.5016.6016.3016.50 -0.10 -0.608,883,372146,239
24-06-201916.8016.8016.5016.60 -0.10 -0.605,642,50293,703
21-06-201916.9016.9016.7016.70 -0.10 -0.608,920,810149,317
20-06-201916.7016.9016.7016.80 0.10 0.6015,301,332256,596
19-06-201916.8016.9016.7016.70 -0.10 -0.6016,471,675276,689
18-06-201916.8016.8016.6016.80 0.10 0.6012,393,353207,383
17-06-201916.7016.9016.6016.70 0.00 0.0010,389,884174,277
14-06-201916.6016.7016.5016.70 0.00 0.003,961,63665,863
13-06-201916.8016.8016.5016.70 -0.10 -0.604,165,72369,359
12-06-201916.6017.0016.5016.80 0.10 0.6010,576,426177,549
11-06-201916.7016.8016.5016.70 0.00 0.0015,728,703262,089
10-06-201916.7016.9016.5016.70 0.10 0.6020,680,201346,203
07-06-201916.7016.8016.5016.60 -0.10 -0.606,487,517107,925
06-06-201916.7016.8016.5016.70 0.00 0.0017,177,300285,789
05-06-201916.4016.8016.3016.70 0.50 3.0922,143,948366,929
04-06-201916.1016.3016.0016.20 0.10 0.628,020,105129,369
31-05-201916.0016.3015.9016.10 0.10 0.6212,033,200193,978
30-05-201915.9016.2015.9016.00 0.20 1.2715,540,727249,479
29-05-201916.3016.4015.8015.80 -0.70 -4.2437,294,724595,251
28-05-201917.0017.1016.4016.50 -0.50 -2.9425,077,744418,002
27-05-201916.9017.2016.9017.00 0.10 0.5913,928,402237,569
24-05-201916.8016.9016.6016.90 0.10 0.606,561,501110,335
23-05-201916.9017.0016.8016.80 -0.10 -0.599,010,905152,115
22-05-201916.8017.0016.6016.90 0.00 0.0019,160,623321,800
21-05-201917.2017.2016.8016.90 -0.40 -2.3111,817,590199,951
17-05-201917.2017.5017.2017.30 0.10 0.586,211,807107,663
16-05-201917.3017.3017.0017.20 -0.10 -0.585,454,57893,620
15-05-201917.3017.6017.2017.30 0.10 0.589,143,015159,205
14-05-201917.3017.3016.9017.20 -0.10 -0.5818,362,901314,581
13-05-201917.7017.8017.0017.30 -0.40 -2.2614,002,629243,239
10-05-201917.6017.9017.4017.70 0.10 0.5710,503,627185,136
09-05-201917.9017.9017.3017.60 -0.40 -2.2230,431,282533,709
08-05-201918.0018.1017.7018.00 -0.10 -0.5514,908,220266,949
07-05-201918.2018.4017.9018.10 -0.10 -0.5510,862,535196,344
06-05-201918.0018.5018.0018.20 0.20 1.1110,325,220188,608
03-05-201918.0018.5018.0018.20 0.20 1.1110,325,220188,608
02-05-201918.2018.4017.8018.00 -0.20 -1.1011,339,529205,046
30-04-201918.2018.4018.0018.20 0.00 0.008,998,990163,713
29-04-201918.0018.4017.9018.20 0.40 2.2512,594,020229,212
26-04-201917.9018.0017.7017.80 0.00 0.005,216,16093,150
25-04-201917.8017.9017.7017.80 0.00 0.005,340,35895,212
24-04-201917.8017.9017.7017.80 0.10 0.566,569,488116,943
23-04-201917.6018.0017.6017.70 0.10 0.577,072,799126,102
22-04-201917.7017.9017.6017.60 -0.10 -0.568,492,132150,683
19-04-201917.7018.0017.6017.70 0.00 0.0011,684,933208,765
18-04-201917.6017.9017.4017.70 0.20 1.1412,986,081229,215
17-04-201917.3017.8017.2017.50 0.30 1.7412,713,458223,297
12-04-201917.0017.3017.0017.20 0.20 1.187,074,800121,623
11-04-201917.3017.3017.0017.00 -0.20 -1.169,953,054170,320
10-04-201917.4017.4017.2017.20 -0.10 -0.589,316,751160,825
09-04-201917.2017.5017.1017.30 0.10 0.587,294,540126,054
05-04-201917.2017.4017.1017.20 0.00 0.007,778,760133,967
04-04-201917.1017.3017.1017.20 0.10 0.5812,393,001213,128
03-04-201917.4017.4017.1017.10 -0.20 -1.1610,363,220178,440
02-04-201917.3017.5017.2017.30 0.10 0.5812,375,091215,561
01-04-201917.2017.5017.1017.20 0.20 1.1820,249,034351,868
29-03-201916.9017.1016.9017.00 0.00 0.0010,894,945185,170
28-03-201917.0017.0016.8017.00 0.00 0.008,878,188150,281
27-03-201917.0017.2016.9017.00 -0.10 -0.5817,383,326296,672
26-03-201916.8017.2016.7017.10 0.40 2.4016,158,678274,405
25-03-201916.8016.9016.5016.70 -0.20 -1.187,279,323121,612
22-03-201917.0017.0016.6016.90 0.00 0.0012,241,271206,097
21-03-201916.6017.0016.5016.90 0.40 2.4228,389,297479,070
20-03-201916.4016.7016.4016.50 0.10 0.6112,156,152200,996
19-03-201916.4016.5016.3016.40 0.10 0.617,243,757118,851
18-03-201916.6016.6016.2016.30 -0.20 -1.2110,062,786164,393
15-03-201916.6016.7016.3016.50 -0.10 -0.6019,339,180318,296
14-03-201916.5016.7016.3016.60 0.20 1.2224,136,239399,656
13-03-201916.2016.4016.1016.40 0.20 1.2313,345,925217,625
12-03-201915.9016.4015.8016.20 0.30 1.8921,808,254351,702
11-03-201915.8016.0015.7015.90 0.20 1.2710,652,100168,818
08-03-201915.7015.8015.5015.70 0.00 0.008,981,800140,815
07-03-201915.7015.9015.3015.70 0.00 0.0014,820,500230,918
06-03-201915.8016.1015.7015.70 0.00 0.0019,070,610302,295
05-03-201915.5015.8015.4015.70 0.10 0.6417,130,453267,431
04-03-201916.1016.2015.4015.60 -0.50 -3.1129,384,319460,301
01-03-201916.3016.3016.0016.10 -0.20 -1.2313,201,667213,095
28-02-201916.3016.3016.1016.30 0.00 0.0010,598,300172,059
27-02-201916.7016.7016.1016.30 -0.40 -2.4022,231,702362,232
26-02-201916.8016.9016.6016.70 -0.10 -0.6011,869,385198,710
25-02-201916.8017.1016.7016.80 0.00 0.0013,166,757222,312
22-02-201916.8017.0016.7016.80 -0.10 -0.598,037,700135,158
21-02-201917.1017.1016.8016.90 -0.10 -0.597,826,757132,630
20-02-201916.9017.2016.9017.00 0.10 0.5912,288,743209,813
18-02-201917.1017.2016.8016.90 -0.20 -1.176,169,468104,797
15-02-201917.1017.4016.8017.10 0.00 0.0018,488,431315,183
14-02-201916.8017.3016.7017.10 0.30 1.7923,939,729408,502
13-02-201916.6016.9016.6016.80 0.20 1.2010,682,452179,042
12-02-201916.6016.7016.5016.60 0.00 0.007,245,511120,447
11-02-201916.7016.8016.5016.60 -0.10 -0.606,040,900100,378
08-02-201916.5016.8016.4016.70 0.00 0.0012,756,436212,526
07-02-201916.8016.9016.5016.70 -0.20 -1.1820,903,145349,267
06-02-201916.1016.9016.1016.90 0.80 4.9727,285,166453,185
05-02-201916.1016.3016.1016.10 0.00 0.0013,710,099221,734
04-02-201916.1016.2016.0016.10 -0.10 -0.625,182,90083,600
01-02-201916.3016.4016.0016.20 -0.10 -0.6118,351,293296,452
31-01-201916.6016.6016.2016.30 0.00 0.0014,849,798243,156
30-01-201916.2016.5016.1016.30 0.00 0.0012,126,531197,560
29-01-201916.3016.4016.0016.30 -0.10 -0.6113,628,577220,848
28-01-201916.4016.7016.3016.40 -0.10 -0.6118,581,127305,572
25-01-201916.6016.6016.2016.50 0.10 0.6110,936,425179,722
24-01-201916.5016.7016.3016.40 -0.10 -0.6116,393,774269,945
23-01-201916.1016.6016.0016.50 0.60 3.7739,801,232650,142
22-01-201914.6015.9014.5015.90 1.30 8.9058,733,688903,490
21-01-201915.1015.3014.5014.60 -0.60 -3.9516,463,584245,904
18-01-201915.5015.7015.3015.30 -0.10 -0.655,504,20085,552

แสดง ราคาหุ้น “ BCH “ ย้อนหลัง บริษัท บางกอก เชน ฮอสปิทอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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