-->

CMR 2 ( 0.00 0.00% )

บริษัท เชียงใหม่รามธุรกิจการแพทย์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ CMR “ ย้อนหลัง

แสดง ราคาหุ้น “ CMR “ ย้อนหลัง
บริษัท เชียงใหม่รามธุรกิจการแพทย์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20192.242.242.242.24 0.00 0.002,2005
10-10-20192.222.242.222.24 0.02 0.909,50021
09-10-20192.242.242.222.22 -0.02 -0.8912,31027
08-10-20192.242.242.242.24 0.00 0.009002
07-10-20192.222.242.222.24 0.00 0.0031,20070
04-10-20192.262.262.222.24 0.00 0.007,20016
03-10-20192.242.242.222.24 0.00 0.0011,40026
02-10-20192.282.282.222.24 0.02 0.9083,000185
01-10-20192.262.262.222.22 -0.04 -1.7724,20054
30-09-20192.242.262.222.26 0.02 0.8963,600142
27-09-20192.242.262.222.24 0.00 0.0058,300130
26-09-20192.242.282.222.24 -0.02 -0.88133,400297
25-09-20192.242.262.242.26 0.00 0.0030,20068
24-09-20192.282.282.242.26 -0.02 -0.8855,200124
23-09-20192.242.282.222.28 0.02 0.8896,000215
20-09-20192.282.282.242.26 0.02 0.8960,300136
19-09-20192.262.262.242.24 -0.02 -0.887,60017
18-09-20192.242.262.242.26 0.02 0.8938,70087
17-09-20192.242.262.242.24 0.00 0.0013,80031
16-09-20192.242.242.222.24 0.00 0.0011,00025
13-09-20192.242.242.222.24 0.00 0.0097,200216
12-09-20192.242.262.182.24 0.00 0.00202,300449
11-09-20192.242.262.242.24 0.00 0.0015,50035
10-09-20192.242.242.242.24 0.02 0.9066,400149
09-09-20192.222.262.222.22 0.02 0.9197,500218
06-09-20192.202.222.202.20 0.00 0.0021,70048
05-09-20192.222.222.202.20 0.00 0.0096,600213
04-09-20192.202.222.182.20 0.00 0.00110,009242
03-09-20192.182.202.182.20 0.02 0.9228,80063
02-09-20192.162.182.162.18 0.02 0.9335,60077
30-08-20192.202.202.162.16 -0.02 -0.9274,600162
29-08-20192.162.222.162.18 0.04 1.8724,90055
28-08-20192.162.222.142.14 -0.02 -0.9341,80091
27-08-20192.202.202.142.16 -0.02 -0.92112,001241
26-08-20192.182.202.142.18 -0.02 -0.9191,800199
23-08-20192.182.202.142.20 0.02 0.92183,700400
22-08-20192.202.222.182.18 -0.02 -0.9149,800109
21-08-20192.202.202.202.20 0.00 0.0040,00088
20-08-20192.222.222.202.20 -0.02 -0.9012,90028
19-08-20192.202.222.202.22 0.02 0.9128,60063
16-08-20192.202.202.142.20 -0.02 -0.90225,400488
15-08-20192.202.222.182.22 -0.02 -0.89251,900554
14-08-20192.282.282.242.24 0.02 0.9044,400100
13-08-20192.242.262.202.22 -0.02 -0.89262,700583
09-08-20192.262.282.242.24 -0.04 -1.75215,400487
08-08-20192.302.322.202.28 -0.02 -0.87276,700625
07-08-20192.322.322.262.30 -0.02 -0.8647,700109
06-08-20192.302.322.282.32 0.02 0.8766,200152
05-08-20192.302.322.302.30 0.00 0.0022,31152
02-08-20192.342.342.302.30 -0.02 -0.86140,400324
01-08-20192.362.382.322.32 -0.04 -1.69162,700383
31-07-20192.362.362.342.36 0.00 0.0027,20064
30-07-20192.382.382.342.36 0.00 0.0091,300215
26-07-20192.362.362.362.36 0.00 0.0038,50091
25-07-20192.382.382.362.36 -0.02 -0.8454,002128
24-07-20192.382.382.362.38 0.02 0.8548,400115
23-07-20192.342.382.342.36 0.00 0.0030,20172
22-07-20192.342.362.342.36 -0.02 -0.8425,50060
19-07-20192.362.382.362.38 0.02 0.8529,60070
18-07-20192.362.362.342.36 0.02 0.8513,10031
17-07-20192.362.362.322.34 -0.02 -0.85101,200236
15-07-20192.382.382.362.36 0.00 0.0071,200168
12-07-20192.402.402.342.36 -0.02 -0.8457,202136
11-07-20192.382.382.362.38 0.02 0.8572,700173
10-07-20192.382.382.362.36 -0.02 -0.84121,800287
09-07-20192.322.442.302.38 0.06 2.59815,6011,944
08-07-20192.322.342.302.32 0.00 0.0035,00081
05-07-20192.322.322.302.32 0.00 0.00152,300350
04-07-20192.322.342.322.32 0.00 0.0082,100192
03-07-20192.322.342.302.32 -0.02 -0.8548,400112
02-07-20192.322.362.322.34 0.00 0.00227,700533
01-07-20192.322.342.302.34 0.00 0.0072,100168
28-06-20192.322.342.302.34 0.00 0.002,2005
27-06-20192.322.342.302.34 0.02 0.8627,10063
26-06-20192.342.342.322.32 0.00 0.0014,20033
25-06-20192.342.362.322.32 -0.02 -0.85117,601276
24-06-20192.322.342.302.34 0.00 0.0032,90376
21-06-20192.362.362.322.34 0.02 0.8615,30036
20-06-20192.322.322.302.32 0.00 0.0071,702166
19-06-20192.342.342.322.32 0.00 0.0014,41533
18-06-20192.342.342.322.32 -0.02 -0.8535,90083
17-06-20192.362.362.322.34 0.00 0.00108,900253
14-06-20192.342.342.342.34 0.00 0.002,7026
13-06-20192.342.342.322.34 0.00 0.0011,90028
12-06-20192.342.342.322.34 0.00 0.0012,40029
11-06-20192.362.362.342.34 0.00 0.0016,80039
10-06-20192.322.342.322.34 0.02 0.865,51813
07-06-20192.302.342.302.32 0.00 0.0024,70057
06-06-20192.342.342.262.32 -0.02 -0.85182,100414
05-06-20192.342.342.322.34 0.00 0.0021,80051
04-06-20192.302.342.302.34 0.04 1.7424,90058
31-05-20192.302.302.302.30 -0.02 -0.8617,90041
30-05-20192.322.322.322.32 0.00 0.0016,20038
29-05-20192.322.342.322.32 0.02 0.872,2005
28-05-20192.322.322.302.30 0.00 0.0016,00037
27-05-20192.322.322.302.30 -0.02 -0.8611,40026
24-05-20192.302.322.302.32 0.02 0.872,2005
23-05-20192.302.322.302.30 0.00 0.0029,70068
22-05-20192.302.322.302.30 0.00 0.0022,60052
21-05-20192.342.342.302.30 -0.02 -0.8620,90048
17-05-20192.322.322.322.32 0.02 0.871,6004
16-05-20192.322.342.302.30 -0.02 -0.8669,700162
15-05-20192.302.322.302.32 0.00 0.00127,300293
14-05-20192.322.322.282.32 -0.04 -1.69174,500401
13-05-20192.342.362.342.36 0.02 0.8527,60065
10-05-20192.322.342.322.34 0.00 0.00123,900288
09-05-20192.322.342.322.34 0.00 0.0069,501162
08-05-20192.342.342.322.34 0.00 0.0067,800158
07-05-20192.342.342.342.34 0.00 0.0069,900164
06-05-20192.342.342.322.34 0.00 0.0010,30024
03-05-20192.342.342.322.34 0.00 0.0010,30024
02-05-20192.322.342.322.34 0.00 0.0033,10177
30-04-20192.342.362.342.34 0.02 0.8626,90063
29-04-20192.322.342.302.32 -0.02 -0.85128,400298
26-04-20192.362.362.302.34 -0.02 -0.85104,000241
25-04-20192.362.362.342.36 0.00 0.0067,300158
24-04-20192.362.362.362.36 0.00 0.0011,40027
23-04-20192.342.382.342.36 0.02 0.85139,600330
22-04-20192.362.362.342.34 0.00 0.0044,400104
19-04-20192.342.362.342.34 0.00 0.00115,700272
18-04-20192.322.362.322.34 0.00 0.0019,80046
17-04-20192.342.342.342.34 0.00 0.0041,80098
12-04-20192.322.342.322.34 0.00 0.0018,30042
11-04-20192.322.342.322.34 0.00 0.0057,900134
10-04-20192.342.342.342.34 0.00 0.0023,30155
09-04-20192.342.342.342.34 0.00 0.005,30012
05-04-20192.362.362.342.34 -0.02 -0.8515,10035
04-04-20192.322.362.322.36 0.02 0.8530,00070
03-04-20192.342.362.342.34 -0.02 -0.858,40020
02-04-20192.342.362.342.36 0.02 0.8530,20171
01-04-20192.342.342.342.34 0.00 0.0016,01537
29-03-20192.342.362.322.34 0.02 0.8634,60581
28-03-20192.462.502.322.32 -0.02 -0.85919,4652,222
27-03-20192.322.342.322.34 0.02 0.861,4013
26-03-20192.322.342.322.32 0.02 0.8739,20691
25-03-20192.322.342.302.30 -0.04 -1.7118,30242
22-03-20192.342.342.322.34 0.00 0.0063,602148
21-03-20192.322.342.322.34 0.02 0.86268,201627
20-03-20192.322.342.302.32 0.02 0.8730,50071
19-03-20192.302.342.302.30 -0.02 -0.8679,200183
18-03-20192.342.342.302.32 -0.04 -1.69332,800773
15-03-20192.402.402.362.36 -0.06 -2.4850,800121
14-03-20192.442.442.402.42 -0.02 -0.8240,30197
13-03-20192.442.482.422.44 0.00 0.0057,455141
12-03-20192.442.482.442.44 0.02 0.83202,500498
11-03-20192.462.462.402.42 -0.04 -1.6343,101105
08-03-20192.742.742.362.46 0.12 5.13707,1011,816
07-03-20192.322.342.302.34 0.02 0.8695,000219
06-03-20192.362.362.322.32 -0.02 -0.8529,00068
05-03-20192.342.362.322.34 0.02 0.863,089,0016,988
04-03-20192.342.362.322.32 0.00 0.0037,20087
01-03-20192.342.342.322.32 -0.02 -0.8518,40043
28-02-20192.362.362.282.34 -0.02 -0.85151,000349
27-02-20192.362.382.362.36 -0.02 -0.8421,49551
26-02-20192.382.402.362.38 0.00 0.00151,400360
25-02-20192.382.382.362.38 0.00 0.0089,900214
22-02-20192.362.382.362.38 0.00 0.00124,205295
21-02-20192.382.382.362.38 0.00 0.003,049,5007,077
20-02-20192.382.382.362.38 0.02 0.8522,10752
18-02-20192.382.402.362.36 -0.02 -0.8481,100192
15-02-20192.402.402.362.38 0.02 0.8522,60154
14-02-20192.382.382.342.36 0.00 0.0037,30188
13-02-20192.362.362.362.36 0.00 0.007,30017
12-02-20192.342.382.342.36 0.00 0.0026,80063
11-02-20192.362.362.342.36 0.00 0.0031,20073
08-02-20192.342.362.342.36 0.00 0.0017,10540
07-02-20192.362.382.342.36 0.00 0.00106,300251
06-02-20192.362.402.342.36 0.00 0.0087,500207
05-02-20192.422.422.322.36 -0.06 -2.48335,000787
04-02-20192.402.422.402.42 0.00 0.0068,900166
01-02-20192.402.422.402.42 0.00 0.0049,000118
31-01-20192.402.422.402.42 0.00 0.0053,900130
30-01-20192.402.422.402.42 0.02 0.8342,200102
29-01-20192.402.402.402.40 0.00 0.0065,100156
28-01-20192.402.422.402.40 0.00 0.0051,600124
25-01-20192.402.422.402.40 0.00 0.00147,600357
24-01-20192.402.502.402.40 0.00 0.00425,9001,032
23-01-20192.382.422.382.40 0.04 1.69125,200301
22-01-20192.342.362.322.36 0.00 0.0036,30285
21-01-20192.382.382.302.36 -0.04 -1.6781,900191
18-01-20192.422.422.422.42 0.02 0.838,50021

แสดง ราคาหุ้น “ CMR “ ย้อนหลัง บริษัท เชียงใหม่รามธุรกิจการแพทย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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