-->

BH 142 ( 1.00 0.71% )

บริษัท โรงพยาบาลบำรุงราษฎร์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ BH “ ย้อนหลัง

แสดง ราคาหุ้น “ BH “ ย้อนหลัง
บริษัท โรงพยาบาลบำรุงราษฎร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-2019140.00143.00140.00141.50 1.00 0.711,773,049251,142
16-08-2019142.50142.50138.50140.50 -2.00 -1.403,388,428475,696
15-08-2019140.50144.50139.00142.50 1.00 0.712,704,003385,522
14-08-2019145.00146.50140.50141.50 -1.00 -0.703,088,190442,231
13-08-2019149.00149.00142.50142.50 -6.00 -4.042,427,472352,551
09-08-2019156.00156.50148.50148.50 -8.00 -5.113,669,223555,372
08-08-2019165.50165.50156.00156.50 -9.00 -5.443,523,511561,247
07-08-2019165.50167.50165.00165.50 -1.00 -0.60858,400142,438
06-08-2019166.00168.00165.00166.50 -0.50 -0.30887,933148,246
05-08-2019167.50169.50167.00167.00 -0.50 -0.30780,442130,866
02-08-2019168.00169.50167.00167.50 -1.00 -0.59842,218141,336
01-08-2019169.00170.00167.50168.50 -2.00 -1.17688,084116,226
31-07-2019170.00171.50169.00170.50 0.00 0.00713,821121,580
30-07-2019170.50171.00169.00170.50 1.00 0.59634,697107,976
26-07-2019171.00171.50169.50169.50 -2.00 -1.17679,043115,498
25-07-2019172.50172.50170.50171.50 0.00 0.00606,107103,900
24-07-2019171.50172.00171.00171.50 0.00 0.00452,72077,665
23-07-2019172.50173.00170.00171.50 -0.50 -0.29645,429110,329
22-07-2019171.50172.50170.50172.00 -0.50 -0.29633,636108,706
19-07-2019174.00174.00171.50172.50 0.00 0.00655,502113,127
18-07-2019173.00174.00172.50172.50 -0.50 -0.29732,471126,786
17-07-2019171.50173.50171.00173.00 2.00 1.171,142,561197,332
15-07-2019172.50174.50171.00171.00 -1.00 -0.58702,286121,020
12-07-2019174.00175.00170.50172.00 -1.00 -0.581,674,613288,974
11-07-2019175.50176.00173.00173.00 -2.00 -1.141,373,368240,040
10-07-2019175.00175.00173.00175.00 0.50 0.291,162,561202,906
09-07-2019174.00175.00172.50174.50 2.00 1.162,175,612379,281
08-07-2019172.00173.50170.00172.50 1.00 0.581,269,538218,716
05-07-2019170.50171.50169.50171.50 1.00 0.591,271,136216,972
04-07-2019170.00173.00169.50170.50 1.00 0.592,864,376491,031
03-07-2019170.00171.50169.50169.50 0.00 0.001,074,205182,877
02-07-2019167.50170.00167.00169.50 2.50 1.501,085,503183,080
01-07-2019167.00169.00167.00167.00 -2.00 -1.181,198,990201,091
28-06-2019170.00170.00168.50169.00 -1.00 -0.59876,541148,414
27-06-2019170.00171.00169.00170.00 0.00 0.00949,541161,386
26-06-2019170.50171.00168.50170.00 -1.00 -0.581,332,803225,900
25-06-2019170.50172.00170.00171.00 0.50 0.29761,779130,146
24-06-2019171.00172.00170.50170.50 0.50 0.29590,693101,048
21-06-2019171.00172.00170.00170.00 -0.50 -0.291,632,176278,251
20-06-2019169.50171.00169.00170.50 0.50 0.291,432,203243,558
19-06-2019172.00172.00169.00170.00 -0.50 -0.291,328,920226,485
18-06-2019170.50171.50168.50170.50 -0.50 -0.291,231,980209,442
17-06-2019173.00173.50171.00171.00 -2.00 -1.16671,924115,366
14-06-2019173.00173.50171.00173.00 -0.50 -0.29632,276109,096
13-06-2019172.00173.50171.50173.50 0.50 0.29741,978128,112
12-06-2019171.50173.00171.50173.00 1.50 0.87832,377143,512
11-06-2019171.00172.50170.50171.50 0.50 0.291,231,701211,158
10-06-2019173.00173.00170.00171.00 -1.00 -0.58707,864121,091
07-06-2019173.00173.00171.50172.00 -1.00 -0.58392,53867,604
06-06-2019171.50173.50171.00173.00 2.00 1.171,363,986234,883
05-06-2019173.00173.50170.00171.00 -1.00 -0.581,257,137215,416
04-06-2019169.00172.50168.50172.00 4.50 2.691,933,430330,387
31-05-2019169.00169.50166.00167.50 -1.00 -0.591,309,075219,704
30-05-2019167.00169.00167.00168.50 1.50 0.90912,107153,446
29-05-2019167.50168.00166.50167.00 -0.50 -0.30618,587103,378
28-05-2019167.00167.50165.00167.50 1.00 0.607,817,2261,307,412
27-05-2019165.00167.00165.00166.50 1.50 0.91858,709142,626
24-05-2019163.00165.50163.00165.00 1.50 0.92754,191124,134
23-05-2019166.00167.50163.50163.50 -2.50 -1.51717,163118,314
22-05-2019167.50168.50166.00166.00 -1.00 -0.601,253,102209,838
21-05-2019164.00167.00163.50167.00 3.50 2.141,340,752222,633
17-05-2019165.50165.50163.00163.50 -1.50 -0.91982,981161,468
16-05-2019163.00165.50162.50165.00 2.00 1.231,215,125199,229
15-05-2019164.50166.50163.00163.00 -1.50 -0.911,134,078186,304
14-05-2019164.50166.50164.00164.50 -2.00 -1.201,596,907262,887
13-05-2019168.00169.00164.50166.50 -1.50 -0.891,670,474278,464
10-05-2019170.00170.50167.00168.00 -1.00 -0.591,534,815258,535
09-05-2019169.50170.50169.00169.00 -0.50 -0.29776,440131,703
08-05-2019169.00171.00169.00169.50 0.00 0.001,176,690199,903
07-05-2019170.50171.00169.00169.50 -2.50 -1.451,900,483323,100
06-05-2019171.50172.50171.00172.00 0.00 0.001,700,342292,061
03-05-2019171.50172.50171.00172.00 0.00 0.001,700,342292,061
02-05-2019176.00176.50171.00172.00 -5.00 -2.825,233,216902,484
30-04-2019177.00178.00176.50177.00 -0.50 -0.281,037,563183,906
29-04-2019176.00178.00176.00177.50 0.50 0.281,096,312194,489
26-04-2019176.00177.00175.50177.00 0.50 0.28644,531113,695
25-04-2019177.00178.00175.00176.50 -1.00 -0.561,100,535194,039
24-04-2019177.50178.00177.00177.50 -0.50 -0.281,118,534198,399
23-04-2019177.50178.50177.00178.00 -0.50 -0.28716,944127,396
22-04-2019178.00179.00177.00178.50 0.50 0.28712,044126,961
19-04-2019178.00179.00177.50178.00 -1.00 -0.561,109,964197,625
18-04-2019177.50179.00177.00179.00 0.50 0.281,276,494227,382
17-04-2019179.00179.50177.50178.50 -0.50 -0.281,388,128247,753
12-04-2019178.00180.00177.00179.00 0.50 0.281,362,857243,281
11-04-2019179.50180.00177.50178.50 -1.00 -0.561,107,067197,656
10-04-2019180.50181.00178.00179.50 0.00 0.001,161,636208,355
09-04-2019178.00180.00177.50179.50 1.50 0.841,040,328186,104
05-04-2019179.00179.50177.50178.00 -0.50 -0.28479,12085,481
04-04-2019180.00180.00178.00178.50 -1.50 -0.83424,80675,892
03-04-2019180.50180.50178.50180.00 0.50 0.28794,437142,764
02-04-2019180.50181.00178.50179.50 -1.00 -0.551,210,051217,185
01-04-2019180.50181.00179.00180.50 1.00 0.561,797,946324,554
29-03-2019178.50180.00178.00179.50 1.50 0.841,515,954271,490
28-03-2019176.50178.00176.00178.00 0.50 0.28951,814168,457
27-03-2019177.00178.00176.00177.50 0.00 0.00629,112111,409
26-03-2019175.50177.50175.50177.50 2.00 1.14930,607164,896
25-03-2019177.00178.00174.50175.50 -3.00 -1.681,129,516198,673
22-03-2019177.50178.50176.00178.50 1.00 0.561,348,024239,188
21-03-2019178.00179.00177.00177.50 0.50 0.281,037,152184,358
20-03-2019177.50178.00177.00177.00 -0.50 -0.28675,370119,755
19-03-2019178.00179.00177.00177.50 0.00 0.00962,407170,940
18-03-2019178.50179.50176.50177.50 -1.00 -0.56781,953138,683
15-03-2019179.00180.00178.00178.50 -0.50 -0.281,197,528214,117
14-03-2019180.00180.00178.50179.00 -1.00 -0.561,056,330189,309
13-03-2019180.00181.00179.00180.00 -0.50 -0.281,176,412211,661
12-03-2019178.50181.50178.50180.50 2.00 1.121,258,404226,997
11-03-2019181.00181.00178.50178.50 -1.00 -0.56555,36099,592
08-03-2019180.50181.50179.00179.50 -2.00 -1.10550,85599,057
07-03-2019179.50182.00179.50181.50 1.50 0.83695,748125,938
06-03-2019181.50182.00178.50180.00 -3.00 -1.641,253,080225,923
05-03-2019183.00183.50181.00183.00 0.00 0.001,144,346208,769
04-03-2019186.00187.00182.50183.00 -3.50 -1.881,417,489261,505
01-03-2019186.00188.50185.50186.50 0.00 0.00656,574122,853
28-02-2019188.50189.50186.50186.50 -1.50 -0.801,381,727259,010
27-02-2019189.00190.00187.00188.00 -1.00 -0.531,013,608190,400
26-02-2019185.00190.50185.00189.00 3.50 1.892,692,279507,452
25-02-2019185.00186.00184.00185.50 1.50 0.82578,529107,121
22-02-2019183.00184.50181.50184.00 1.50 0.82760,395139,359
21-02-2019184.00184.50181.50182.50 -3.00 -1.621,248,469227,909
20-02-2019182.50185.50182.00185.50 4.00 2.201,252,744231,233
18-02-2019184.00184.00181.50181.50 -2.00 -1.09350,47263,878
15-02-2019182.00184.00181.50183.50 1.00 0.551,026,168187,871
14-02-2019181.00182.50180.50182.50 2.00 1.11817,062148,615
13-02-2019182.50183.00180.00180.50 -1.50 -0.821,949,573352,727
12-02-2019183.00185.00181.00182.00 -1.00 -0.551,314,375240,760
11-02-2019183.00184.50182.00183.00 -1.00 -0.54568,351104,076
08-02-2019181.50185.00181.00184.00 2.50 1.38724,477133,151
07-02-2019186.50186.50181.50181.50 -5.00 -2.681,758,350321,604
06-02-2019186.00187.00184.50186.50 0.50 0.27565,728105,187
05-02-2019186.50187.50186.00186.00 -1.50 -0.80263,80749,167
04-02-2019187.00187.50186.50187.50 0.50 0.27457,39885,592
01-02-2019185.50188.00185.50187.00 1.00 0.541,002,439187,075
31-01-2019186.50189.50185.50186.00 0.50 0.271,570,932294,822
30-01-2019185.50187.00184.00185.50 -0.50 -0.27889,231164,889
29-01-2019187.00187.00184.50186.00 -2.00 -1.06858,535159,492
28-01-2019183.50188.00183.50188.00 4.00 2.171,356,745252,123
25-01-2019186.00186.00183.50184.00 -1.00 -0.54696,881128,487
24-01-2019185.00185.00183.00185.00 1.50 0.821,469,126270,361
23-01-2019184.00185.00183.00183.50 -0.50 -0.271,421,060261,495
22-01-2019178.00184.50177.00184.00 7.00 3.952,741,060500,131
21-01-2019178.50179.00176.00177.00 -4.00 -2.211,348,809239,723
18-01-2019181.50181.50180.50181.50 0.50 0.28148,13126,853
17-01-2019181.50181.50179.00181.00 0.00 0.00900,979162,246
16-01-2019180.00181.50179.00181.00 1.00 0.56932,046168,386
15-01-2019182.00182.50178.50180.00 -2.00 -1.101,346,194242,354
14-01-2019180.00182.00178.50182.00 4.00 2.252,286,216412,928
11-01-2019173.00178.00172.00178.00 6.00 3.494,692,110822,718
10-01-2019172.00173.00168.50172.00 -4.00 -2.2711,796,7772,017,158
09-01-2019193.00194.00191.00191.50 -1.00 -0.52494,98595,373
08-01-2019191.50193.50190.50192.50 2.00 1.051,390,471267,694
07-01-2019188.00190.50188.00190.50 3.50 1.87937,435177,357
04-01-2019190.50190.50186.00187.00 -3.00 -1.581,467,867274,762
03-01-2019188.50192.50187.50190.00 3.00 1.601,087,806207,362
02-01-2019187.00190.50187.00187.00 -0.50 -0.27978,508184,368
28-12-2018184.00189.00183.00187.50 3.00 1.631,006,730187,758
27-12-2018194.00194.00183.50184.50 -7.00 -3.661,792,746337,684
26-12-2018190.50191.50188.00191.50 0.50 0.26822,705156,383
25-12-2018195.00195.00189.50191.00 -4.50 -2.30412,64079,448
24-12-2018195.00196.50195.00195.50 -1.00 -0.51438,80585,856
21-12-2018197.00197.00194.50196.50 -0.50 -0.25965,801189,294
20-12-2018196.00197.50194.50197.00 0.00 0.00798,857156,769
19-12-2018192.50197.00191.50197.00 5.00 2.60772,045150,683
18-12-2018195.00197.00192.00192.00 -5.00 -2.541,103,814215,686
17-12-2018196.50198.50195.00197.00 2.00 1.031,357,396267,054
14-12-2018195.50196.50194.00195.00 0.50 0.261,185,197231,061
13-12-2018194.50195.50194.00194.50 -0.50 -0.26886,271172,529
12-12-2018197.00197.00194.50195.00 -1.00 -0.51716,174140,026
11-12-2018195.50196.50194.50196.00 -0.50 -0.25517,564101,255
07-12-2018196.50198.00195.50196.50 1.50 0.77755,518148,805
06-12-2018194.00195.50193.50195.00 -0.50 -0.261,028,156199,895
04-12-2018198.00198.00194.00195.50 -2.00 -1.011,338,356261,821
03-12-2018192.50197.50192.50197.50 7.50 3.951,460,823286,323
30-11-2018193.00193.00189.50190.00 -3.00 -1.551,369,035260,572
29-11-2018192.50193.00191.50193.00 2.00 1.051,060,186203,956
28-11-2018193.50194.00191.00191.00 -1.00 -0.52757,561145,597
27-11-2018189.50194.00189.50192.00 3.00 1.59953,241183,078
26-11-2018189.50191.00188.00189.00 -0.50 -0.26723,004136,935
23-11-2018188.00190.00187.00189.50 2.50 1.34653,625123,535
22-11-2018190.00190.00186.50187.00 -2.50 -1.32606,187114,237
21-11-2018185.50190.00185.50189.50 4.00 2.16926,179174,406
20-11-2018189.00189.00185.00185.50 -3.00 -1.59872,307163,684

แสดง ราคาหุ้น “ BH “ ย้อนหลัง บริษัท โรงพยาบาลบำรุงราษฎร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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