LPH 5 ( -0.02 -0.41% )

บริษัท โรงพยาบาล ลาดพร้าว จำกัด (มหาชน)
Status : อัพเดท 13 สิงหาคม 2563

ราคาหุ้น LPH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-08-20204.844.864.824.86 -0.02 -0.41172,200831
11-08-20204.864.884.824.88 0.00 0.00205,200994
10-08-20204.864.884.844.88 0.00 0.00137,800670
07-08-20204.884.884.844.88 -0.04 -0.8180,300391
06-08-20204.964.964.844.92 -0.02 -0.40226,6001,105
05-08-20204.924.944.904.94 0.02 0.4146,600229
04-08-20204.904.924.884.92 0.00 0.0041,200203
03-08-20204.864.924.824.92 0.06 1.2373,930361
31-07-20204.844.904.844.86 0.06 1.25127,650622
30-07-20204.964.964.804.80 -0.16 -3.23614,2003,008
29-07-20204.965.004.944.96 0.02 0.40184,300914
24-07-20204.984.984.924.94 -0.04 -0.80331,0001,638
23-07-20204.945.004.944.98 0.04 0.8130,800153
22-07-20205.005.004.944.94 -0.04 -0.80244,5001,216
21-07-20205.005.004.964.98 -0.02 -0.40166,600831
20-07-20204.985.004.985.00 0.02 0.40381,0101,900
17-07-20205.005.054.984.98 -0.02 -0.40102,600513
16-07-20205.005.105.005.00 0.00 0.00444,3082,231
15-07-20204.945.054.945.00 0.06 1.21341,4081,703
14-07-20204.905.004.904.94 -0.04 -0.80167,500830
13-07-20204.965.054.964.98 0.02 0.40182,815914
10-07-20204.945.004.944.96 -0.04 -0.80290,4301,443
09-07-20204.945.004.945.00 0.08 1.63235,8101,174
08-07-20204.924.944.924.92 -0.02 -0.4051,700255
07-07-20205.005.004.924.94 0.02 0.41469,5102,326
03-07-20204.884.964.884.92 0.04 0.82292,3081,442
03-07-20204.884.964.884.92 0.04 0.82292,3081,442
02-07-20204.884.964.864.88 -0.02 -0.41179,600880
02-07-20204.884.964.864.88 -0.02 -0.41179,600880
01-07-20204.964.964.904.90 -0.06 -1.21103,514508
01-07-20204.964.964.904.90 -0.06 -1.21103,514508
30-06-20204.924.964.884.96 0.04 0.81271,8671,339
29-06-20204.884.924.864.92 0.00 0.00410,2012,007
26-06-20204.944.984.844.92 0.08 1.65326,2031,600
25-06-20204.904.904.784.84 -0.06 -1.22391,2221,890
24-06-20204.905.004.904.90 0.04 0.82376,8321,861
23-06-20204.904.924.844.86 0.04 0.83299,8171,465
22-06-20204.824.884.804.82 0.02 0.42494,1702,392
19-06-20204.744.804.744.80 0.06 1.27174,815834
18-06-20204.624.784.624.74 0.08 1.72327,3121,548
17-06-20204.604.704.604.66 0.08 1.75334,0081,551
17-06-20204.604.704.604.66 0.08 1.75334,0081,551
16-06-20204.524.604.504.58 0.06 1.33299,0701,366
15-06-20204.564.604.404.52 0.00 0.00398,1241,797
12-06-20204.364.544.364.52 -0.02 -0.44498,8562,233
11-06-20204.524.664.524.54 0.00 0.00642,2572,933
10-06-20204.504.564.504.54 0.00 0.00256,6081,163
09-06-20204.564.564.464.54 0.00 0.00474,8972,141
08-06-20204.444.624.444.54 0.10 2.25693,9203,152
05-06-20204.504.504.404.44 -0.04 -0.89402,4091,791
04-06-20204.384.504.384.48 0.12 2.75499,0282,212
03-06-20204.304.384.304.36 0.08 1.87559,5592,436
02-06-20204.304.384.304.36 0.08 1.87559,5592,436
01-06-20204.144.364.124.28 0.14 3.38753,9383,207
29-05-20204.124.144.084.14 0.02 0.49155,833643
28-05-20204.164.184.124.12 -0.04 -0.96453,6101,882
27-05-20204.084.164.084.16 0.04 0.97481,5282,002
26-05-20204.124.164.104.12 0.00 0.00563,4342,327
25-05-20204.104.144.104.12 0.02 0.49296,3281,220
22-05-20204.104.143.984.10 0.00 0.00549,6392,235
21-05-20204.124.124.044.10 -0.02 -0.49208,220850
20-05-20204.044.183.984.12 0.08 1.98362,3201,496
19-05-20203.944.063.924.04 0.14 3.59469,7931,879
18-05-20203.843.943.823.90 0.06 1.56329,0441,279
15-05-20203.843.843.763.84 0.02 0.52341,7261,301
14-05-20203.703.843.703.82 0.18 4.95976,1203,715
13-05-20203.623.703.623.64 0.00 0.00199,530729
12-05-20203.623.683.583.64 0.04 1.11139,900506
11-05-20203.643.663.583.60 0.00 0.00248,620893
08-05-20203.583.663.583.60 -0.02 -0.55167,224604
07-05-20203.703.703.603.62 -0.10 -2.69302,1011,105
05-05-20203.723.743.683.72 -0.02 -0.53117,401434
30-04-20203.683.743.683.74 -0.04 -1.0646,911174
29-04-20203.683.783.683.78 0.08 2.1682,800308
28-04-20203.743.743.663.70 -0.06 -1.60416,4041,531
27-04-20203.783.823.703.76 -0.02 -0.5395,348357
24-04-20203.743.783.723.78 0.04 1.07629,3002,355
23-04-20203.663.743.663.74 0.08 2.19529,1011,959
22-04-20203.663.703.603.66 -0.02 -0.54228,450837
21-04-20203.583.703.563.68 0.08 2.22221,750805
20-04-20203.603.623.563.60 0.06 1.69654,3002,356
17-04-20203.583.583.503.54 0.04 1.14186,650664
16-04-20203.623.643.503.50 -0.18 -4.89529,2001,887
15-04-20203.683.703.623.68 0.04 1.10503,2001,848
14-04-20203.603.683.583.64 0.08 2.25423,7121,532
13-04-20203.483.563.463.56 0.08 2.30131,516460
10-04-20203.423.523.403.48 0.06 1.75330,2001,138
09-04-20203.243.423.243.42 0.22 6.881,204,8144,054
08-04-20203.263.263.203.20 -0.06 -1.84163,520528
07-04-20203.183.283.183.26 0.10 3.16892,7102,871
03-04-20203.123.163.123.16 0.04 1.28143,476449
02-04-20203.083.143.063.12 0.04 1.30111,200345
01-04-20203.083.103.063.08 0.00 0.00204,225628
31-03-20203.083.103.023.08 0.00 0.00207,029634
30-03-20203.023.083.003.08 0.00 0.00170,201517
27-03-20203.023.103.023.08 0.04 1.32155,013476
26-03-20203.003.062.983.04 0.04 1.33177,102537
25-03-20203.003.042.923.00 0.00 0.00388,7021,165
24-03-20203.043.042.803.00 0.14 4.90555,7061,596
23-03-20203.083.082.862.86 -0.26 -8.33470,4851,389
20-03-20203.063.182.963.12 0.12 4.001,077,4103,284
19-03-20203.043.082.883.00 -0.14 -4.461,019,7193,018
18-03-20203.083.163.083.14 0.06 1.95255,309797
17-03-20203.003.243.003.08 -0.02 -0.65696,1222,144
16-03-20203.383.383.103.10 -0.30 -8.82449,0001,412
13-03-20202.903.502.903.40 -0.16 -4.49900,5032,852
12-03-20204.104.203.503.56 -0.68 -16.041,678,5006,455
11-03-20204.364.384.244.24 -0.14 -3.20297,4021,284
10-03-20204.224.424.224.38 0.02 0.46150,103655
09-03-20203.864.463.864.36 -0.20 -4.39761,3433,162
06-03-20204.544.604.504.56 -0.02 -0.44417,0021,896
05-03-20204.604.604.504.58 0.04 0.88122,909560
04-03-20204.484.544.484.54 0.04 0.89250,7161,134
03-03-20204.404.524.404.50 0.06 1.35227,5151,021
02-03-20204.424.444.364.44 0.00 0.00283,3101,250
28-02-20204.404.444.384.44 -0.04 -0.89378,8081,672
27-02-20204.404.504.364.48 -0.06 -1.32792,7063,511
26-02-20204.864.864.544.54 -0.36 -7.35733,5003,443
25-02-20204.904.904.844.90 -0.06 -1.21200,300978
24-02-20204.964.964.884.96 -0.02 -0.40440,8012,174
21-02-20204.984.984.884.98 -0.02 -0.40410,0002,027
20-02-20205.005.004.965.00 0.00 0.00164,319820
19-02-20204.985.004.965.00 0.00 0.00131,116653
18-02-20205.055.054.965.00 0.00 0.0089,800448
17-02-20205.005.054.985.00 -0.05 -0.99143,708719
14-02-20205.005.054.945.05 0.05 1.00215,6381,074
13-02-20205.005.054.985.00 -0.05 -0.9989,710449
12-02-20205.055.105.005.05 0.00 0.00141,008712
11-02-20205.005.054.985.05 0.00 0.0084,220422
07-02-20205.055.105.055.05 -0.05 -0.98128,807651
06-02-20205.005.105.005.10 0.10 2.00120,907609
05-02-20205.005.105.005.00 -0.05 -0.99327,7241,663
04-02-20204.945.054.945.05 0.11 2.23196,614986
03-02-20205.055.054.944.94 -0.16 -3.141,396,6006,958
31-01-20205.105.155.005.10 0.00 0.00757,7303,827
30-01-20204.985.154.945.10 0.12 2.411,079,3045,474
29-01-20204.945.104.944.98 0.02 0.40671,5163,359
28-01-20204.985.004.904.96 -0.04 -0.80596,1012,962
27-01-20204.905.004.905.00 0.08 1.63596,5142,969
24-01-20204.884.924.884.92 0.04 0.82270,9661,330
23-01-20204.864.904.864.88 0.00 0.00136,706667
22-01-20204.864.904.864.88 0.00 0.00260,4021,273
21-01-20204.844.884.824.88 0.00 0.00163,900796
20-01-20204.904.904.844.88 -0.02 -0.41360,6001,757
17-01-20204.884.904.864.90 0.00 0.00129,606633
16-01-20204.884.904.884.90 0.00 0.00149,700731
15-01-20204.844.924.844.90 0.08 1.66700,6063,420
14-01-20204.784.824.764.82 0.02 0.42110,406530
13-01-20204.804.804.764.80 0.00 0.0056,501270
10-01-20204.804.804.784.80 0.00 0.0027,706133
09-01-20204.744.804.744.80 0.04 0.84262,8121,256
08-01-20204.784.784.704.76 -0.02 -0.42560,2002,652
07-01-20204.824.824.784.78 -0.02 -0.42121,001579
06-01-20204.844.844.764.80 -0.06 -1.23352,1021,690
03-01-20204.824.864.824.86 0.02 0.41111,302540
02-01-20204.804.844.804.84 0.02 0.41164,405793
30-12-20194.804.824.804.82 0.00 0.0098,811475
27-12-20194.804.824.784.82 0.00 0.00129,408621
26-12-20194.804.824.784.82 0.00 0.00100,300482
25-12-20194.804.824.764.82 0.00 0.00254,5061,220
24-12-20194.824.824.724.82 0.00 0.00460,0002,206
23-12-20194.824.844.804.82 -0.02 -0.4178,200376
20-12-20194.844.844.804.84 0.00 0.00136,300657
19-12-20194.824.844.804.84 0.00 0.00208,3051,004
18-12-20194.804.844.804.84 0.04 0.83141,119680
17-12-20194.844.844.784.80 -0.06 -1.23422,4052,032
16-12-20194.864.864.844.86 -0.04 -0.82155,500755
13-12-20194.884.904.864.90 0.02 0.41161,105786
12-12-20194.844.884.844.88 0.00 0.0080,600392
11-12-20194.884.884.844.88 0.00 0.0095,904466
10-12-20194.864.884.844.88 0.00 0.00142,003690
09-12-20194.864.884.844.88 0.00 0.00142,003690
06-12-20194.864.884.824.88 0.00 0.00125,903612
05-12-20194.864.904.844.88 0.00 0.00182,725890
04-12-20194.864.904.844.88 0.00 0.00182,725890
03-12-20194.864.884.844.88 0.02 0.4191,502445
02-12-20194.904.924.864.86 -0.04 -0.82194,115950
29-11-20194.824.924.804.90 0.08 1.66852,5304,157
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

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

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