BH 136 ( 1.00 0.74% )

บริษัท โรงพยาบาลบำรุงราษฎร์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ BH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-2019134.50136.50133.50135.50 1.00 0.742,288,444308,849
27-11-2019131.00135.00130.00134.50 4.50 3.463,218,327427,342
26-11-2019131.00132.00130.00130.00 -0.50 -0.384,271,177557,111
25-11-2019129.50131.00128.50130.50 1.00 0.771,150,628149,458
22-11-2019131.00131.50129.00129.50 -2.00 -1.521,732,562225,778
21-11-2019130.00131.50129.00131.50 1.00 0.771,347,042175,609
20-11-2019131.00132.00129.50130.50 -1.50 -1.141,813,822236,804
19-11-2019129.00132.50129.00132.00 2.50 1.932,446,922321,486
18-11-2019128.50130.00127.50129.50 1.00 0.78955,140123,119
15-11-2019128.50129.50127.50128.50 0.50 0.391,463,056187,963
14-11-2019129.00130.50127.50128.00 -1.00 -0.781,811,614232,920
13-11-2019127.00130.50126.50129.00 0.50 0.392,740,613353,156
12-11-2019130.50131.00126.50128.50 -2.00 -1.532,333,829298,870
11-11-2019131.50132.50129.50130.50 -1.00 -0.761,383,971180,695
08-11-2019129.00132.00129.00131.50 2.00 1.541,464,524191,191
07-11-2019130.00131.00128.00129.50 1.00 0.782,739,797354,005
06-11-2019125.50129.50125.50128.50 3.00 2.392,007,539256,799
05-11-2019125.00127.00124.00125.50 -0.50 -0.401,802,583225,738
04-11-2019120.00126.00120.00126.00 6.50 5.442,642,649328,869
01-11-2019119.50121.00118.50119.50 -1.00 -0.83876,726105,197
31-10-2019119.00123.00118.50120.50 1.00 0.841,274,960154,031
30-10-2019121.00121.00116.50119.50 0.50 0.421,537,915182,990
29-10-2019121.50125.00118.00119.00 -3.00 -2.462,209,352268,251
28-10-2019112.50123.00112.50122.00 10.00 8.932,960,144351,688
25-10-2019119.00120.00111.50112.00 -8.50 -7.052,920,199331,441
24-10-2019119.00121.50119.00120.50 0.50 0.42985,011118,747
23-10-2019116.50120.00116.00120.00 3.50 3.001,383,231163,936
22-10-2019116.50120.00116.00120.00 3.50 3.001,383,231163,936
21-10-2019123.00123.00116.00116.50 -6.50 -5.281,867,114223,073
18-10-2019124.50126.00122.50123.00 -2.00 -1.60713,37088,351
17-10-2019124.00125.00124.00125.00 1.50 1.21879,781109,650
16-10-2019122.00124.00122.00123.50 1.50 1.23644,57779,528
15-10-2019125.00125.50121.50122.00 -2.00 -1.611,529,706187,343
11-10-2019123.50125.00122.50124.00 0.50 0.40894,222110,888
10-10-2019125.00126.00123.00123.50 -1.00 -0.801,266,891157,024
09-10-2019124.00124.50122.00124.50 0.00 0.00656,49881,001
08-10-2019124.00127.00124.00124.50 2.00 1.631,050,897131,898
07-10-2019123.00123.50121.00122.50 0.00 0.001,021,707124,692
04-10-2019126.50126.50122.00122.50 -4.00 -3.161,460,484180,642
03-10-2019126.00127.00125.00126.50 -0.50 -0.39862,211108,837
02-10-2019126.00128.00126.00127.00 0.00 0.00783,58999,492
01-10-2019129.00129.50126.50127.00 -1.00 -0.781,254,287160,166
30-09-2019128.00130.00128.00128.00 0.00 0.001,930,091248,431
27-09-2019127.50130.50127.00128.00 0.00 0.002,581,829332,464
26-09-2019127.00128.00126.50128.00 2.00 1.59605,01676,969
25-09-2019126.50127.00125.50126.00 0.00 0.00911,920115,057
24-09-2019125.50128.00125.50126.00 0.50 0.401,681,009212,481
23-09-2019126.50128.50125.00125.50 -1.50 -1.181,329,827168,457
20-09-2019133.00133.50126.50127.00 -5.50 -4.154,474,318573,249
19-09-2019133.00134.50132.00132.50 0.00 0.001,669,276222,048
18-09-2019134.00135.00131.50132.50 -1.50 -1.121,458,896193,870
17-09-2019137.00137.50133.50134.00 -2.50 -1.831,907,294258,056
16-09-2019138.00139.00136.00136.50 -2.00 -1.441,248,019170,910
13-09-2019139.00141.00138.00138.50 -0.50 -0.36947,784131,743
12-09-2019143.00143.00138.50139.00 -3.00 -2.111,408,475198,369
11-09-2019139.00142.00139.00142.00 3.00 2.161,829,739257,347
10-09-2019140.00140.00137.50139.00 -1.00 -0.712,270,424314,912
09-09-2019136.50142.00136.50140.00 3.50 2.562,593,329363,057
06-09-2019136.50137.50135.00136.50 0.00 0.001,083,290147,362
05-09-2019135.00139.50134.00136.50 2.50 1.872,227,737305,881
04-09-2019135.50135.50132.00134.00 -0.50 -0.372,129,365284,423
03-09-2019137.00138.00134.00134.50 -2.50 -1.821,761,371239,833
02-09-2019138.00139.50136.00137.00 -1.50 -1.081,497,848205,990
30-08-2019140.50141.50138.00138.50 -1.50 -1.071,971,455274,984
29-08-2019137.50140.00137.00140.00 2.50 1.82763,269106,108
28-08-2019136.00137.50135.50137.50 2.00 1.48889,539121,473
27-08-2019136.50138.50135.50135.50 -2.00 -1.452,424,202330,445
26-08-2019138.00139.00136.50137.50 -3.50 -2.481,658,782228,340
23-08-2019141.00142.00140.50141.00 0.50 0.361,227,966173,200
22-08-2019140.00142.50139.50140.50 -2.50 -1.752,018,604284,246
21-08-2019141.50144.00141.00143.00 2.00 1.421,716,921245,031
20-08-2019141.50142.50140.00141.00 -0.50 -0.352,004,019283,012
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

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

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