LPH 5 ( 0.00 0.00% )

บริษัท โรงพยาบาล ลาดพร้าว จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ LPH “ ย้อนหลัง

แสดง ราคาหุ้น “ LPH “ ย้อนหลัง
บริษัท โรงพยาบาล ลาดพร้าว จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-20194.824.824.784.82 0.00 0.0055,600267
27-11-20194.784.824.764.82 0.00 0.00216,7191,038
26-11-20194.824.844.824.82 -0.06 -1.2378,701379
25-11-20194.844.884.824.88 0.02 0.41270,0001,308
22-11-20194.844.864.804.86 0.02 0.41478,3092,306
21-11-20194.844.844.824.84 0.00 0.00126,501612
20-11-20194.844.864.804.84 0.00 0.00351,1001,696
19-11-20194.864.884.824.84 -0.04 -0.82147,400715
18-11-20194.864.884.864.88 -0.02 -0.4198,300478
15-11-20194.884.924.844.90 0.00 0.00366,2101,789
14-11-20194.884.904.864.90 0.02 0.41165,501808
13-11-20194.884.904.884.88 -0.02 -0.4151,906253
12-11-20194.884.904.884.90 0.02 0.41109,800537
11-11-20194.904.904.844.88 -0.02 -0.41148,204720
08-11-20194.884.904.884.90 0.00 0.0071,400349
07-11-20194.904.904.864.90 0.00 0.00366,3001,788
06-11-20194.864.904.864.90 0.02 0.41108,700530
05-11-20194.884.884.864.88 0.00 0.0046,300226
04-11-20194.884.904.864.88 0.00 0.00177,200864
01-11-20194.844.884.824.88 0.04 0.83105,800513
31-10-20194.884.884.844.84 -0.04 -0.82191,200929
30-10-20194.884.884.864.88 0.02 0.41105,100513
29-10-20194.904.904.864.86 -0.04 -0.82186,551910
28-10-20194.944.944.864.90 -0.06 -1.21168,200824
25-10-20194.984.984.904.96 -0.02 -0.40668,6003,295
24-10-20195.005.004.944.98 -0.02 -0.40379,3001,884
23-10-20195.005.004.965.00 0.00 0.00194,000968
22-10-20195.005.004.965.00 0.00 0.00194,000968
21-10-20195.005.054.985.00 0.00 0.00116,000580
18-10-20195.055.104.985.00 -0.10 -1.96567,5762,840
17-10-20195.055.105.005.10 0.00 0.00203,8001,030
16-10-20195.105.105.055.10 0.00 0.00125,800637
15-10-20195.105.105.055.10 0.00 0.00219,0001,109
11-10-20195.105.155.105.10 0.00 0.0088,800453
10-10-20195.055.155.055.10 0.00 0.00188,844961
09-10-20195.105.105.055.10 0.00 0.0084,915432
08-10-20195.055.105.055.10 0.00 0.0055,300281
07-10-20195.055.105.055.10 0.05 0.99112,402568
04-10-20195.055.105.055.05 0.00 0.0092,600468
03-10-20195.055.105.005.05 0.00 0.00326,4011,648
02-10-20195.105.105.055.05 -0.05 -0.98387,2001,958
01-10-20195.105.155.055.10 0.00 0.00135,800692
30-09-20195.105.205.105.10 0.00 0.00733,1293,755
27-09-20195.105.155.105.10 -0.05 -0.97332,5001,704
26-09-20195.155.155.105.15 0.00 0.00196,6001,006
25-09-20195.105.155.105.15 0.00 0.0054,100278
24-09-20195.155.155.105.15 0.00 0.00124,700639
23-09-20195.155.205.105.15 0.00 0.00443,4142,274
20-09-20195.205.205.155.15 -0.05 -0.96168,305867
19-09-20195.155.205.155.20 0.00 0.00178,100919
18-09-20195.105.205.105.20 0.00 0.00171,500884
17-09-20195.105.205.105.20 0.05 0.97315,4011,617
16-09-20195.105.205.105.15 0.00 0.00161,601831
13-09-20195.105.155.105.15 0.05 0.98202,3001,032
12-09-20195.105.155.055.10 0.00 0.00395,5002,025
11-09-20195.105.105.055.10 0.00 0.00110,103561
10-09-20195.105.105.055.10 0.00 0.00123,301628
09-09-20195.105.105.055.10 0.00 0.00135,600691
06-09-20195.105.205.055.10 0.00 0.00609,7003,123
05-09-20195.105.155.055.10 0.00 0.00182,700930
04-09-20195.105.155.055.10 0.00 0.00190,300970
03-09-20195.105.105.055.10 0.00 0.00440,5002,231
02-09-20195.155.155.055.10 -0.05 -0.97617,3003,148
30-08-20195.105.155.055.15 0.05 0.98375,6001,924
29-08-20195.105.105.055.10 0.00 0.001,093,4005,576
28-08-20195.105.105.055.10 0.00 0.00231,4001,174
27-08-20195.055.105.005.10 0.05 0.99200,5011,017
26-08-20195.055.055.005.05 -0.05 -0.98272,0001,366
23-08-20195.055.155.055.10 0.05 0.99330,2001,682
22-08-20195.105.105.055.05 -0.05 -0.98480,0002,435
21-08-20195.105.155.055.10 0.00 0.0075,700386
20-08-20195.155.155.055.10 0.00 0.00145,100738
19-08-20195.105.105.055.10 0.00 0.00373,4001,903
16-08-20195.055.105.005.10 0.10 2.00203,4001,030
15-08-20195.155.154.965.00 -0.20 -3.852,297,30111,583
14-08-20195.255.255.105.20 0.00 0.00345,3011,788
13-08-20195.255.255.155.20 -0.05 -0.95561,8002,911
09-08-20195.255.305.205.25 0.00 0.00871,2254,569
08-08-20195.455.455.255.25 -0.20 -3.67664,4053,537
07-08-20195.455.505.405.45 0.00 0.00346,9001,884
06-08-20195.355.455.355.45 0.00 0.00279,9061,511
05-08-20195.455.505.405.45 -0.10 -1.80226,9361,239
02-08-20195.555.555.405.55 -0.05 -0.89667,4153,653
01-08-20195.705.755.555.60 -0.10 -1.75844,5014,753
31-07-20195.805.805.705.70 -0.10 -1.72658,8023,777
30-07-20195.805.855.755.80 -0.05 -0.85249,3001,444
26-07-20195.905.905.755.85 -0.05 -0.85798,1014,653
25-07-20195.805.905.755.90 0.10 1.72963,0255,617
24-07-20195.855.905.805.80 -0.05 -0.851,188,4006,966
23-07-20195.605.855.605.85 0.25 4.462,958,45016,968
22-07-20195.555.605.505.60 0.00 0.00589,4003,277
19-07-20195.505.605.455.60 0.10 1.82619,7003,428
18-07-20195.455.605.455.50 -0.05 -0.90499,3022,739
17-07-20195.505.555.505.55 0.00 0.00105,202581
15-07-20195.605.605.505.55 -0.05 -0.89247,5001,372
12-07-20195.605.605.555.60 0.00 0.00443,0512,467
11-07-20195.605.655.555.60 0.00 0.00349,6231,956
10-07-20195.605.655.555.60 0.05 0.90600,9003,353
09-07-20195.655.705.505.55 -0.10 -1.771,135,1016,370
08-07-20195.655.655.555.65 0.00 0.00747,4104,188
05-07-20195.605.655.555.65 0.10 1.801,107,1006,204
04-07-20195.355.605.355.55 0.15 2.782,002,50010,998
03-07-20195.355.405.355.40 0.05 0.93521,6002,794
02-07-20195.355.405.305.35 -0.05 -0.93547,1002,926
01-07-20195.355.405.305.40 0.05 0.93669,3023,587
28-06-20195.255.355.255.35 0.05 0.941,106,5005,866
27-06-20195.255.305.255.30 0.00 0.0093,600495
26-06-20195.255.305.255.30 0.00 0.00329,0001,735
25-06-20195.305.305.255.30 0.00 0.00307,3011,621
24-06-20195.305.305.255.30 0.00 0.0073,918392
21-06-20195.305.355.255.30 0.00 0.00501,2012,655
20-06-20195.255.305.255.30 0.00 0.00568,2002,991
19-06-20195.255.305.255.30 0.00 0.00275,6001,454
18-06-20195.255.305.255.30 0.00 0.00109,100575
17-06-20195.305.305.255.30 0.00 0.00167,100881
14-06-20195.305.305.255.30 0.00 0.0022,401118
13-06-20195.305.355.255.30 0.00 0.00561,7002,981
12-06-20195.305.305.255.30 0.00 0.0076,700405
11-06-20195.305.305.255.30 0.00 0.00407,0002,144
10-06-20195.255.305.255.30 0.00 0.00351,3001,849
07-06-20195.255.355.255.30 0.00 0.00517,3002,742
06-06-20195.305.305.255.30 0.00 0.00622,8003,293
05-06-20195.255.305.255.30 0.00 0.00180,101947
04-06-20195.255.355.255.30 0.00 0.00229,5001,215
31-05-20195.305.355.255.30 0.00 0.00921,4014,877
30-05-20195.255.305.255.30 0.05 0.95476,4002,518
29-05-20195.205.305.205.25 0.00 0.00544,5002,850
28-05-20195.155.305.155.25 0.10 1.94276,3001,444
27-05-20195.255.255.105.15 -0.05 -0.96730,8403,756
24-05-20195.205.255.205.20 -0.05 -0.95245,3051,276
23-05-20195.205.255.205.25 0.00 0.00227,6001,187
22-05-20195.255.255.205.25 0.00 0.00122,100638
21-05-20195.205.255.205.25 0.00 0.00241,5001,262
17-05-20195.205.255.205.25 0.05 0.96507,9002,645
16-05-20195.155.205.055.20 0.05 0.97583,6012,997
15-05-20195.155.205.105.15 0.00 0.00568,3002,926
14-05-20195.155.155.105.15 0.00 0.00305,4001,562
13-05-20195.205.255.155.15 -0.10 -1.90445,3002,313
10-05-20195.255.305.205.25 -0.05 -0.94254,0001,334
09-05-20195.305.305.155.30 0.00 0.00299,6001,568
08-05-20195.355.355.255.30 -0.05 -0.93397,1002,095
07-05-20195.305.405.305.35 -0.05 -0.93235,6001,254
06-05-20195.405.405.355.40 0.00 0.00116,202625
03-05-20195.405.405.355.40 0.00 0.00116,202625
02-05-20195.405.405.355.40 0.00 0.00120,100644
30-04-20195.405.405.305.40 -0.05 -0.92318,5041,710
29-04-20195.405.455.355.45 0.05 0.93709,7033,813
26-04-20195.455.505.405.40 -0.05 -0.92194,8181,055
25-04-20195.405.505.405.45 0.05 0.93366,4581,993
24-04-20195.405.455.405.40 0.00 0.00130,352704
23-04-20195.405.455.405.40 0.00 0.00100,800545
22-04-20195.455.505.405.40 -0.10 -1.82537,8232,927
19-04-20195.405.505.355.50 0.10 1.85662,8013,594
18-04-20195.405.605.405.40 0.00 0.002,115,32911,595
17-04-20195.405.455.405.40 0.00 0.00242,4021,310
12-04-20195.355.405.355.40 0.05 0.9347,031254
11-04-20195.355.405.355.35 -0.05 -0.93400,1002,141
10-04-20195.405.455.355.40 -0.05 -0.92162,100875
09-04-20195.455.505.405.45 0.00 0.00272,2001,480
05-04-20195.455.455.405.45 0.00 0.0030,602167
04-04-20195.405.455.405.45 0.00 0.00131,001710
03-04-20195.455.455.405.45 0.00 0.00117,400636
02-04-20195.455.505.455.45 0.00 0.00103,600565
01-04-20195.405.455.405.45 0.05 0.93370,5002,017
29-03-20195.355.455.355.40 0.05 0.93133,900723
28-03-20195.355.405.355.35 0.00 0.0086,801464
27-03-20195.355.405.355.35 0.00 0.0031,800170
26-03-20195.355.405.305.35 0.00 0.0061,800331
25-03-20195.355.405.305.35 0.00 0.00111,800596
22-03-20195.355.405.355.35 0.00 0.00126,000674
21-03-20195.355.405.355.35 -0.05 -0.9347,800256
20-03-20195.355.405.355.40 0.00 0.00147,200788
19-03-20195.405.405.305.40 0.00 0.00358,4001,915
18-03-20195.355.405.355.40 -0.05 -0.92367,9001,971
15-03-20195.455.455.405.45 0.00 0.0076,805416
14-03-20195.455.455.405.45 0.00 0.00224,6001,218
13-03-20195.405.455.405.45 0.00 0.0011,60063
12-03-20195.455.455.405.45 0.00 0.00118,600643
11-03-20195.455.455.405.45 0.00 0.00206,1001,115
08-03-20195.405.455.405.45 0.00 0.00208,1001,130
07-03-20195.455.455.405.45 0.05 0.93139,402754

แสดง ราคาหุ้น “ LPH “ ย้อนหลัง บริษัท โรงพยาบาล ลาดพร้าว จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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