BCH 14 ( 0.00 0.00% )

บริษัท บางกอก เชน ฮอสปิทอล จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ BCH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-202014.7014.8014.3014.30 0.00 0.0014,214,616206,437
25-05-202014.0014.6013.6014.30 0.30 2.1421,366,193302,632
22-05-202014.1014.2013.7014.00 -0.20 -1.418,910,637123,749
21-05-202014.6014.7014.1014.20 -0.30 -2.077,608,623109,569
20-05-202014.2014.7014.2014.50 0.30 2.119,519,501137,535
19-05-202013.8014.5013.8014.20 0.50 3.659,842,752140,092
18-05-202013.7013.8013.5013.70 0.10 0.742,709,80937,047
15-05-202013.8013.9013.5013.60 -0.20 -1.454,123,32156,146
14-05-202013.9013.9013.5013.80 -0.10 -0.725,538,98676,027
13-05-202013.8014.1013.7013.90 0.00 0.006,400,18689,089
12-05-202014.0014.2013.7013.90 0.10 0.726,536,46390,933
11-05-202013.2014.1013.2013.80 0.70 5.3413,140,892180,137
08-05-202013.5013.5013.1013.10 -0.20 -1.506,021,59679,835
07-05-202013.3013.4013.0013.30 0.00 0.006,349,60583,755
05-05-202013.5013.7013.3013.30 -0.40 -2.927,914,515106,391
30-04-202013.8013.8013.5013.70 0.00 0.006,406,99087,730
29-04-202013.7013.8013.4013.70 0.20 1.4811,004,235149,999
28-04-202013.1013.5013.1013.50 0.40 3.055,740,21276,443
27-04-202013.4013.5013.1013.10 0.10 0.778,253,373109,713
24-04-202013.2013.2012.9013.00 -0.30 -2.267,309,67695,419
23-04-202013.3013.5013.2013.30 0.10 0.767,877,445104,873
22-04-202013.0013.4012.8013.20 0.10 0.769,249,884121,431
21-04-202012.9013.1012.8013.10 -0.10 -0.768,687,219112,986
20-04-202013.2013.4012.9013.20 0.10 0.765,405,11771,176
17-04-202012.8013.2012.6013.10 0.60 4.8010,404,346133,983
16-04-202013.0013.0012.3012.50 -0.70 -5.3017,815,947223,767
15-04-202014.1014.3013.1013.20 -0.70 -5.0416,662,627225,386
14-04-202013.3014.2013.1013.90 0.80 6.1123,389,774317,774
13-04-202013.4013.5013.0013.10 -0.30 -2.247,951,431104,694
10-04-202013.0013.4012.8013.40 0.50 3.887,636,474100,121
09-04-202013.3013.4012.8012.90 -0.20 -1.539,859,023129,782
08-04-202013.1013.5012.7013.10 0.00 0.009,771,200127,968
07-04-202012.5013.4012.3013.10 1.20 10.0818,636,229239,848
03-04-202011.9012.3011.8011.90 0.10 0.858,545,270102,472
02-04-202011.6011.9011.5011.80 0.20 1.724,383,04651,283
01-04-202011.5011.9011.4011.60 0.20 1.758,629,905100,148
31-03-202011.4011.8011.3011.40 0.10 0.8810,006,360115,297
30-03-202011.2011.5011.1011.30 -0.30 -2.597,263,34681,630
27-03-202011.9011.9011.3011.60 -0.10 -0.8510,824,694125,037
26-03-202011.2011.9011.0011.70 0.50 4.468,465,74296,636
25-03-202011.0011.5010.8011.20 0.40 3.7017,564,291195,282
24-03-202010.9011.0010.4010.80 0.20 1.897,030,93275,560
23-03-202011.2011.4010.6010.60 -1.80 -14.5210,528,980114,456
20-03-202011.7013.1011.3012.40 1.00 8.7718,615,762224,944
19-03-202010.8011.4010.6011.40 0.10 0.887,377,28581,005
18-03-202010.8011.3010.8011.30 0.50 4.635,831,01864,811
17-03-202010.7011.1010.7010.80 0.10 0.934,383,88947,739
16-03-202011.5011.7010.7010.70 -1.10 -9.328,816,24798,049
13-03-202010.6012.1010.0011.80 0.60 5.3610,813,618120,208
12-03-202012.2012.5010.9011.20 -1.80 -13.8520,452,716234,788
11-03-202013.4013.5012.9013.00 -0.40 -2.9910,538,326138,765
10-03-202013.5013.7013.3013.40 -0.20 -1.478,021,082108,220
09-03-202013.2013.7013.2013.60 -0.10 -0.7319,529,429264,862
06-03-202013.9014.1013.5013.70 -0.40 -2.849,878,565135,975
05-03-202014.0014.6014.0014.10 0.30 2.1715,825,053226,312
04-03-202013.3013.9013.3013.80 0.30 2.226,651,36190,715
03-03-202013.3013.8013.2013.50 0.40 3.0511,632,045156,965
02-03-202013.2013.4012.7013.10 0.00 0.007,329,62695,671
28-02-202013.2013.3013.0013.10 -0.70 -5.077,792,979102,464
27-02-202013.1014.0012.6013.80 0.60 4.5519,203,670253,262
26-02-202014.1014.1013.2013.20 -1.10 -7.6916,090,740216,865
25-02-202014.5014.8013.6014.30 -0.30 -2.0515,909,509225,784
24-02-202015.0015.1014.6014.60 -0.40 -2.676,887,760102,002
21-02-202014.9015.2014.9015.00 0.00 0.005,949,41289,331
20-02-202015.0015.1014.9015.00 0.00 0.004,597,74668,996
19-02-202015.1015.3014.9015.00 -0.10 -0.667,285,400109,918
18-02-202015.5015.5015.0015.10 -0.30 -1.957,579,476115,261
17-02-202015.5015.6015.4015.40 0.00 0.004,179,11264,746
14-02-202015.5015.7015.4015.40 -0.10 -0.653,228,12050,050
13-02-202015.6015.7015.5015.50 -0.10 -0.642,359,91936,718
12-02-202015.5015.8015.5015.60 0.10 0.655,578,23587,249
11-02-202015.6015.7015.4015.50 -0.10 -0.644,458,60369,017
07-02-202015.5015.7015.5015.60 0.10 0.655,221,04381,451
06-02-202015.6015.8015.4015.50 -0.10 -0.644,689,36573,010
05-02-202015.5015.7015.4015.60 0.20 1.307,822,088121,776
04-02-202015.4015.6015.2015.40 0.10 0.657,543,743116,417
03-02-202015.4015.5015.2015.30 -0.20 -1.298,126,916125,012
31-01-202015.7015.9015.5015.50 -0.10 -0.644,660,87272,832
30-01-202015.7015.8015.6015.60 0.00 0.005,154,06980,987
29-01-202015.7015.9015.5015.60 0.00 0.005,658,13288,559
28-01-202015.8015.9015.5015.60 -0.20 -1.275,925,68993,134
27-01-202016.0016.2015.8015.80 -0.20 -1.2512,064,644192,583
24-01-202016.2016.2015.9016.00 -0.20 -1.234,611,15973,977
23-01-202015.8016.2015.6016.20 0.50 3.1814,598,229233,402
22-01-202015.8016.0015.6015.70 -0.10 -0.638,100,642127,305
21-01-202015.7015.8015.6015.80 0.00 0.009,858,147154,840
20-01-202015.9016.1015.7015.80 -0.10 -0.636,524,351103,709
17-01-202015.7016.0015.6015.90 0.30 1.927,859,157124,343
16-01-202016.1016.1015.2015.60 -0.40 -2.5031,964,647496,466
15-01-202016.4016.6015.9016.00 0.00 0.0030,271,257493,272
14-01-202016.0016.3015.9016.00 0.10 0.6318,257,686292,627
13-01-202016.0016.2015.9015.90 0.00 0.009,645,400154,292
10-01-202016.0016.1015.8015.90 -0.10 -0.625,543,74688,242
09-01-202016.0016.2015.8016.00 0.20 1.2710,960,350175,404
08-01-202015.6015.9015.5015.80 -0.10 -0.6317,988,480283,986
07-01-202015.5016.0015.4015.90 0.80 5.3044,607,957703,777
06-01-202015.6015.7014.9015.10 -1.40 -8.4867,176,4301,027,792
03-01-202017.0017.1016.3016.50 -0.50 -2.9423,787,893397,648
02-01-202017.1017.2016.8017.00 -0.10 -0.585,806,27798,374
30-12-201916.9017.2016.9017.10 0.10 0.592,980,42050,910
27-12-201916.8017.2016.8017.00 0.20 1.1911,283,970192,208
26-12-201917.0017.2016.7016.80 -0.20 -1.1817,505,351297,761
25-12-201917.0017.1016.8017.00 0.00 0.002,121,07135,958
24-12-201917.0017.2016.9017.00 0.00 0.007,697,541130,864
23-12-201917.2017.3016.9017.00 -0.10 -0.585,919,846101,140
20-12-201916.8017.2016.8017.10 0.20 1.188,455,679143,959
19-12-201916.6017.0016.6016.90 0.20 1.2010,263,182172,626
18-12-201916.6016.8016.5016.70 0.10 0.6022,039,186366,805
17-12-201917.3017.5016.3016.60 -0.70 -4.0523,040,581388,552
16-12-201917.5017.5017.2017.30 -0.10 -0.5711,682,592202,494
13-12-201917.6017.7017.3017.40 -0.20 -1.147,620,829133,474
12-12-201917.2017.6017.1017.60 0.40 2.3316,774,173292,913
11-12-201917.2017.4017.1017.20 0.10 0.5816,534,326285,487
10-12-201917.1017.2016.9017.10 -0.10 -0.5826,550,085452,910
09-12-201917.1017.2016.9017.10 -0.10 -0.5826,550,085452,910
06-12-201917.1017.3017.0017.20 0.20 1.1814,895,732255,408
05-12-201917.0017.2016.8017.00 -0.10 -0.589,473,041160,974
04-12-201917.0017.2016.8017.00 -0.10 -0.589,473,041160,974
03-12-201916.9017.2016.8017.10 0.20 1.1810,330,096176,045
02-12-201917.4017.5016.8016.90 -0.50 -2.8712,837,664219,266
29-11-201917.4017.7017.3017.40 0.10 0.5832,615,150570,642
28-11-201917.1017.4017.0017.30 0.40 2.3717,957,639309,673
27-11-201917.1017.3016.9016.90 -0.20 -1.175,274,65889,877
26-11-201917.1017.3016.7017.10 0.00 0.0019,202,971326,021
25-11-201917.0017.5016.9017.10 0.20 1.1823,147,156398,709
22-11-201916.9017.0016.8016.90 0.10 0.606,881,370116,293
21-11-201916.6016.9016.5016.80 0.10 0.6011,936,258199,754
20-11-201916.7016.7016.5016.70 0.10 0.604,520,04875,238
19-11-201916.5016.8016.5016.60 0.10 0.614,811,73580,082
18-11-201916.5016.5016.4016.50 0.10 0.615,865,50896,570
15-11-201916.6016.7016.4016.40 -0.10 -0.614,713,05777,518
14-11-201916.5016.7016.4016.50 0.10 0.616,681,637110,564
13-11-201916.3016.6016.3016.40 0.00 0.0011,486,319188,677
12-11-201916.6016.8016.0016.40 -0.10 -0.6123,721,570387,540
11-11-201916.6016.8016.5016.50 -0.10 -0.605,238,51387,189
08-11-201916.7016.7016.4016.60 -0.10 -0.6010,541,227174,407
07-11-201916.8016.9016.6016.70 -0.10 -0.607,903,675132,477
06-11-201916.9017.0016.8016.80 -0.10 -0.594,415,41874,428
05-11-201916.9017.2016.7016.90 -0.10 -0.599,357,107158,406
04-11-201916.8017.1016.7017.00 0.40 2.419,318,269157,838
01-11-201916.8016.9016.5016.60 -0.20 -1.194,582,75576,399
31-10-201916.7016.8016.6016.80 0.10 0.606,105,090102,481
30-10-201916.9016.9016.6016.70 -0.10 -0.605,097,55485,417
29-10-201916.8017.1016.7016.80 0.10 0.6016,911,631285,461
28-10-201916.5016.8016.2016.70 0.20 1.2111,995,771199,104
25-10-201916.8016.9016.1016.50 -0.20 -1.2024,797,113410,806
24-10-201916.3016.8016.3016.70 0.70 4.3832,812,693545,292
23-10-201915.8016.1015.7016.00 0.20 1.2717,820,447285,033
22-10-201915.8016.1015.7016.00 0.20 1.2717,820,447285,033
21-10-201915.9015.9015.7015.80 -0.10 -0.633,718,64158,902
18-10-201916.0016.0015.8015.90 -0.10 -0.624,567,28572,623
17-10-201916.0016.1015.9016.00 0.10 0.634,455,12671,224
16-10-201916.0016.1015.8015.90 -0.10 -0.626,633,141105,876
15-10-201916.0016.1015.9016.00 0.00 0.0010,556,562169,105
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

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