CMR 2 ( 0.03 1.61% )

บริษัท เชียงใหม่รามธุรกิจการแพทย์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ CMR “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.881.921.871.89 0.03 1.6166,700126
25-05-20201.871.881.841.86 0.01 0.549,50018
22-05-20201.911.911.851.85 -0.03 -1.6065,700123
21-05-20201.911.911.861.88 0.03 1.62113,600215
20-05-20201.841.851.831.85 0.01 0.5480,001147
19-05-20201.861.861.791.84 -0.02 -1.0891,900167
18-05-20201.931.931.821.86 -0.06 -3.12314,900594
15-05-20201.731.981.711.92 0.19 10.982,468,6004,810
14-05-20201.751.751.711.73 -0.02 -1.1454,70094
13-05-20201.741.751.731.75 0.02 1.165,60010
12-05-20201.751.751.701.73 -0.04 -2.2657,10099
11-05-20201.791.811.721.77 -0.02 -1.1262,400110
08-05-20201.781.791.751.79 0.00 0.007,20013
07-05-20201.811.811.751.79 -0.03 -1.6540,50172
05-05-20201.821.841.821.82 0.00 0.0083,400152
30-04-20201.801.821.791.82 0.02 1.11118,900216
29-04-20201.791.811.791.80 0.01 0.5657,600104
28-04-20201.781.791.771.79 0.00 0.0085,400152
27-04-20201.621.861.611.79 0.17 10.49192,600343
24-04-20201.601.641.601.62 -0.03 -1.82445,600718
23-04-20201.601.701.601.65 0.00 0.0039,00063
22-04-20201.581.651.571.65 0.03 1.8579,200128
21-04-20201.561.671.551.62 0.08 5.19419,900657
20-04-20201.551.561.541.54 0.00 0.0026,40041
17-04-20201.531.551.521.54 0.02 1.326,1009
16-04-20201.561.581.521.52 -0.04 -2.5686,800134
15-04-20201.541.561.531.56 0.03 1.96129,000199
14-04-20201.581.581.451.53 0.02 1.32347,600532
13-04-20201.431.511.431.51 0.08 5.59243,900360
10-04-20201.431.461.411.43 0.02 1.42156,100222
09-04-20201.391.431.391.41 0.00 0.00177,700252
08-04-20201.421.421.381.41 0.01 0.71131,310184
07-04-20201.381.441.381.40 0.02 1.45337,700473
03-04-20201.381.431.361.38 -0.02 -1.43112,700155
02-04-20201.381.401.371.40 0.02 1.4536,75051
01-04-20201.401.401.381.38 0.01 0.7374,000103
31-03-20201.421.421.361.37 0.00 0.0045,10062
30-03-20201.371.381.371.37 0.00 0.0023,80033
27-03-20201.381.381.361.37 0.01 0.74183,000250
26-03-20201.361.381.361.36 0.00 0.00138,400189
25-03-20201.351.371.341.36 0.01 0.74420,000568
24-03-20201.451.451.351.35 -0.02 -1.4640,80056
23-03-20201.401.451.361.37 -0.02 -1.4492,600127
20-03-20201.391.471.371.39 0.02 1.46135,200189
19-03-20201.481.481.361.37 -0.01 -0.7279,200110
18-03-20201.501.501.341.38 0.00 0.00125,100175
17-03-20201.531.531.381.38 -0.05 -3.50103,700145
16-03-20201.451.481.351.43 -0.02 -1.38210,100299
13-03-20201.301.481.291.45 -0.03 -2.03375,800512
12-03-20201.671.671.421.48 -0.22 -12.94173,000262
11-03-20201.681.721.681.70 0.00 0.0015,50026
10-03-20201.791.851.701.70 0.08 4.9437,70065
09-03-20201.781.781.601.62 -0.17 -9.50103,500168
06-03-20201.771.801.771.79 -0.01 -0.569,20016
05-03-20201.751.811.751.80 0.10 5.8830,90055
04-03-20201.691.801.691.70 0.00 0.004,2007
03-03-20201.591.941.591.70 0.11 6.9280,700145
02-03-20201.611.611.571.59 -0.02 -1.2442,70068
28-02-20201.661.661.601.61 -0.06 -3.59146,900239
27-02-20201.681.691.651.67 0.03 1.8398,400164
26-02-20201.721.741.641.64 -0.13 -7.34153,500259
25-02-20201.841.841.751.77 -0.08 -4.3242,70076
24-02-20201.861.861.611.85 -0.02 -1.07103,200188
21-02-20201.861.891.861.87 0.00 0.0014,60027
20-02-20201.871.881.861.87 0.01 0.5418,80035
19-02-20201.901.911.861.86 -0.04 -2.1198,200185
18-02-20201.931.931.901.90 -0.02 -1.0415,60030
17-02-20201.911.921.901.92 0.01 0.523,5017
14-02-20201.901.941.891.91 0.01 0.5331,10059
13-02-20201.921.921.891.90 -0.02 -1.0436,30069
12-02-20201.911.941.911.92 0.02 1.053,6007
11-02-20201.901.931.901.90 0.00 0.0027,30052
07-02-20201.931.961.901.90 -0.04 -2.0670,800136
06-02-20201.971.971.931.94 -0.01 -0.5145,30088
05-02-20201.952.001.941.95 -0.01 -0.5114,30028
04-02-20201.951.971.951.96 0.02 1.03126,900248
03-02-20201.952.021.941.94 0.01 0.5275,400148
31-01-20201.951.951.931.93 -0.03 -1.5341,99981
30-01-20201.971.971.941.96 -0.01 -0.51164,700322
29-01-20201.971.981.971.97 0.00 0.0032,10063
28-01-20201.991.991.971.97 -0.02 -1.0194,400186
27-01-20201.982.001.981.99 -0.01 -0.5028,30056
24-01-20202.002.002.002.00 0.00 0.004001
23-01-20201.992.001.992.00 0.01 0.504,0008
22-01-20201.981.991.981.99 0.01 0.511,2002
21-01-20202.022.021.981.98 -0.04 -1.9829,00058
20-01-20202.022.022.002.02 0.00 0.0020,40341
17-01-20201.992.021.992.02 0.03 1.512,5005
16-01-20202.002.001.981.99 -0.01 -0.5022,60045
15-01-20201.982.001.982.00 0.02 1.014,6009
14-01-20201.962.001.961.98 0.02 1.025,40011
13-01-20201.971.981.961.96 0.00 0.0018,70037
10-01-20201.981.981.941.96 -0.04 -2.0099,600195
09-01-20201.992.001.982.00 0.02 1.012,3005
08-01-20201.962.001.961.98 -0.04 -1.9895,400187
07-01-20202.002.022.002.02 0.03 1.512,9006
06-01-20202.002.021.991.99 -0.01 -0.5033,30067
03-01-20202.022.022.002.00 -0.04 -1.964,80010
02-01-20202.022.042.002.04 0.02 0.994,1018
30-12-20192.022.022.022.02 0.00 0.003,3007
27-12-20192.022.022.002.02 0.02 1.0021,80044
26-12-20192.002.001.982.00 0.00 0.002,8506
25-12-20192.002.002.002.00 0.00 0.007001
24-12-20191.982.001.982.00 -0.02 -0.9923,70047
23-12-20192.002.022.002.02 0.00 0.002,8006
20-12-20192.022.022.022.02 0.00 0.007001
19-12-20192.002.021.992.02 0.00 0.0025,34950
18-12-20192.002.022.002.02 0.00 0.00102,700205
17-12-20192.022.022.002.02 0.00 0.006,00012
16-12-20192.022.022.022.02 -0.02 -0.9815,50031
13-12-20192.022.042.002.04 0.02 0.999,30019
12-12-20192.002.022.002.02 0.00 0.0014,80030
11-12-20192.002.022.002.02 0.02 1.009,00018
10-12-20192.022.022.002.00 0.00 0.0023,10046
09-12-20192.022.022.002.00 0.00 0.0023,10046
06-12-20192.022.022.002.00 -0.02 -0.9985,200170
05-12-20192.022.022.002.02 0.00 0.0071,700143
04-12-20192.022.022.002.02 0.00 0.0071,700143
03-12-20192.022.022.002.02 0.00 0.008,80118
02-12-20192.062.081.992.02 -0.04 -1.94191,100383
29-11-20192.082.082.042.06 0.00 0.0085,600176
28-11-20192.082.082.042.06 -0.02 -0.9658,000119
27-11-20192.082.082.042.08 0.00 0.0070,800145
26-11-20192.102.122.082.08 -0.02 -0.9570,700148
25-11-20192.102.102.102.10 0.00 0.0012,70027
22-11-20192.102.122.102.10 0.00 0.0036,10076
21-11-20192.102.122.082.10 -0.02 -0.9416,20034
20-11-20192.122.122.102.12 0.00 0.009,30020
19-11-20192.122.142.122.12 0.00 0.0026,10055
18-11-20192.102.122.102.12 -0.02 -0.9346,70098
15-11-20192.122.142.062.14 0.00 0.0074,100155
14-11-20192.142.162.142.14 0.00 0.0012,00026
13-11-20192.142.142.142.14 -0.02 -0.9330,20065
12-11-20192.162.162.142.16 0.02 0.9317,50038
11-11-20192.142.162.142.14 0.00 0.0012,60027
08-11-20192.122.142.122.14 0.02 0.9422,70048
07-11-20192.142.142.082.12 -0.02 -0.93120,000253
06-11-20192.142.142.122.14 -0.02 -0.9374,300158
05-11-20192.162.162.162.16 -0.02 -0.9210,80023
04-11-20192.182.182.142.18 0.00 0.0023,30050
01-11-20192.182.202.162.18 0.00 0.0034,40075
31-10-20192.182.202.162.18 0.00 0.0028,60062
30-10-20192.142.182.142.18 0.04 1.8710,10022
29-10-20192.182.182.142.14 -0.02 -0.9317,30038
28-10-20192.162.182.142.16 0.00 0.0078,000167
25-10-20192.202.202.162.16 -0.02 -0.9249,800108
24-10-20192.202.202.182.18 -0.02 -0.9172,600158
23-10-20192.202.202.182.20 0.00 0.0027,91061
22-10-20192.202.202.182.20 0.00 0.0027,91061
21-10-20192.202.202.202.20 -0.02 -0.9015,10033
18-10-20192.202.222.182.22 0.00 0.0014,00031
17-10-20192.222.222.222.22 0.00 0.001,7004
16-10-20192.202.222.202.22 0.00 0.0062,409138
15-10-20192.222.242.222.22 -0.02 -0.893,4008
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

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

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