LPH 5 ( 0.00 0.00% )

บริษัท โรงพยาบาล ลาดพร้าว จำกัด (มหาชน)
Status : อัพเดท 21 เมษายน 2564

ราคาหุ้น LPH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-04-20214.924.964.924.96 0.00 0.00784,6703,873
20-04-20214.984.984.924.96 -0.02 -0.40534,1002,644
19-04-20215.005.054.964.98 -0.02 -0.40452,4002,258
16-04-20215.055.054.905.00 -0.05 -0.991,217,1586,059
12-04-20215.205.254.985.05 0.00 0.005,230,65726,574
09-04-20214.905.204.885.05 0.19 3.919,205,35646,483
08-04-20214.844.884.824.86 0.00 0.00153,868745
07-04-20214.844.904.804.86 -0.04 -0.82176,300856
06-04-20214.804.904.804.90 0.04 0.82390,6001,891
05-04-20214.804.904.804.90 0.04 0.82390,6001,891
02-04-20214.944.984.824.86 -0.06 -1.22904,4604,401
01-04-20214.924.964.884.92 -0.04 -0.81681,1983,349
31-03-20214.985.004.944.96 -0.02 -0.40369,1071,832
30-03-20215.055.054.984.98 -0.07 -1.39234,9901,174
29-03-20215.055.055.005.05 0.00 0.00196,503990
26-03-20215.055.055.005.05 0.05 1.00186,443935
25-03-20214.965.004.965.00 0.00 0.00235,5181,175
24-03-20214.965.004.965.00 0.00 0.00102,509511
23-03-20215.005.004.985.00 0.00 0.00215,9391,077
22-03-20215.005.004.985.00 0.00 0.0077,671388
19-03-20215.005.054.965.00 0.00 0.00346,2031,730
19-03-20215.005.054.965.00 0.00 0.00346,2031,730
18-03-20215.005.004.965.00 0.00 0.00247,1201,232
17-03-20215.005.054.985.00 -0.05 -0.99109,101545
16-03-20215.005.054.985.05 0.07 1.41239,3011,197
15-03-20215.005.004.964.98 -0.02 -0.40397,4081,978
12-03-20215.055.054.985.00 0.02 0.40283,1191,422
11-03-20215.005.054.944.98 0.02 0.40618,3713,081
10-03-20214.845.004.844.96 0.12 2.48645,3033,190
09-03-20214.744.844.744.84 0.10 2.11363,6011,743
08-03-20214.724.804.724.74 0.02 0.42545,2722,589
05-03-20214.704.744.684.72 0.00 0.00518,4012,444
04-03-20214.704.744.684.72 0.02 0.43262,0001,232
03-03-20214.684.784.684.70 0.00 0.00506,3182,390
02-03-20214.724.744.684.70 0.02 0.43391,4091,844
01-03-20214.644.684.644.68 0.00 0.00357,3151,661
25-02-20214.724.724.664.68 -0.02 -0.43432,4012,030
24-02-20214.584.704.584.70 0.18 3.981,075,3105,010
23-02-20214.484.524.464.52 0.04 0.89142,300640
22-02-20214.484.524.464.48 -0.02 -0.44462,5492,080
19-02-20214.484.504.484.50 0.00 0.0050,100225
18-02-20214.524.524.484.50 -0.02 -0.44150,400677
17-02-20214.544.544.484.52 0.02 0.44348,7011,573
16-02-20214.484.524.464.50 0.02 0.45327,9001,474
15-02-20214.504.504.484.48 -0.02 -0.44391,6001,761
11-02-20214.464.504.424.50 0.04 0.90144,277643
10-02-20214.444.484.424.46 0.00 0.00178,013792
09-02-20214.444.484.424.46 0.02 0.45194,201861
08-02-20214.444.484.424.44 -0.08 -1.77368,9001,638
05-02-20214.504.524.424.52 0.00 0.00542,5002,413
04-02-20214.504.524.484.52 0.00 0.0059,700268
03-02-20214.524.544.504.52 0.00 0.00155,200701
02-02-20214.544.544.524.52 -0.02 -0.4488,101398
01-02-20214.564.564.504.54 0.00 0.00235,0411,065
29-01-20214.444.544.444.54 0.10 2.25220,111991
28-01-20214.464.464.424.44 -0.02 -0.45315,2101,399
27-01-20214.444.484.444.46 -0.02 -0.45213,900953
26-01-20214.484.504.484.48 -0.02 -0.4474,000332
25-01-20214.484.504.484.50 0.00 0.0063,130283
22-01-20214.504.504.464.50 0.02 0.4542,730191
21-01-20214.504.504.464.48 -0.02 -0.44210,500943
20-01-20214.484.524.464.50 0.06 1.35242,0001,085
19-01-20214.504.524.444.44 -0.06 -1.33303,4001,360
18-01-20214.524.544.484.50 -0.04 -0.88235,5001,061
15-01-20214.564.564.504.54 -0.02 -0.44186,001842
14-01-20214.584.584.544.56 -0.02 -0.44182,430831
13-01-20214.564.584.544.58 0.02 0.44246,9231,128
12-01-20214.564.564.524.56 0.00 0.0084,600385
11-01-20214.604.624.564.56 0.00 0.00194,101890
08-01-20214.524.644.484.56 0.04 0.881,270,8005,805
07-01-20214.504.524.484.52 0.00 0.00177,000796
06-01-20214.544.544.484.52 0.00 0.00147,900666
05-01-20214.504.524.504.52 0.00 0.0034,200154
04-01-20214.524.524.484.52 -0.06 -1.31255,6941,148
30-12-20204.604.604.504.58 0.00 0.00199,202902
29-12-20204.584.604.584.58 -0.02 -0.4353,800246
28-12-20204.584.604.564.60 0.02 0.4460,800279
25-12-20204.604.644.584.58 0.00 0.0082,800382
24-12-20204.564.604.544.58 0.00 0.0084,500385
23-12-20204.584.604.564.58 0.00 0.0043,900201
22-12-20204.564.604.524.58 0.00 0.0089,902411
21-12-20204.584.664.564.58 -0.14 -2.97265,6381,221
18-12-20204.744.744.704.72 -0.02 -0.4258,800278
17-12-20204.744.744.724.74 0.00 0.0099,400471
16-12-20204.744.764.744.74 0.00 0.0097,600463
15-12-20204.744.744.704.74 0.00 0.00118,012558
14-12-20204.704.744.684.74 0.04 0.85128,671608
11-12-20204.724.724.664.70 0.02 0.43115,700541
10-12-20204.724.724.664.70 0.02 0.43115,700541
09-12-20204.724.724.664.70 0.02 0.43115,700541
08-12-20204.684.724.684.68 0.00 0.00298,2071,404
04-12-20204.624.684.624.68 0.06 1.30159,225740
03-12-20204.584.624.564.62 0.02 0.43195,600898
02-12-20204.544.604.544.60 0.04 0.88228,4001,048
01-12-20204.604.604.524.56 0.00 0.00228,8511,039
30-11-20204.604.604.564.56 -0.04 -0.87117,812540
27-11-20204.604.604.584.60 0.02 0.4451,200235
26-11-20204.524.584.504.58 0.06 1.33255,5001,161
25-11-20204.524.544.484.52 0.00 0.00239,5001,081
24-11-20204.544.564.484.52 -0.08 -1.74632,3012,853
23-11-20204.584.604.544.60 0.00 0.00301,7021,377
20-11-20204.604.604.564.60 0.02 0.4495,000435
19-11-20204.564.584.564.58 0.00 0.00127,700583
18-11-20204.524.604.524.58 0.06 1.33369,0001,683
17-11-20204.584.624.524.52 -0.04 -0.88237,8441,088
16-11-20204.504.564.504.56 0.06 1.33178,940815
13-11-20204.504.504.444.50 0.06 1.3584,200377
12-11-20204.364.504.364.44 0.14 3.26530,5502,354
11-11-20204.264.324.244.30 0.02 0.47136,900588
10-11-20204.264.344.264.28 0.02 0.47367,0151,575
09-11-20204.224.264.224.26 0.02 0.4742,219179
06-11-20204.204.244.204.24 0.04 0.9544,601188
05-11-20204.164.204.164.20 0.06 1.45132,310553
04-11-20204.164.164.144.14 0.00 0.0064,508267
03-11-20204.144.164.144.14 -0.02 -0.4830,000124
02-11-20204.144.164.144.16 -0.02 -0.48111,354462
30-10-20204.184.184.124.18 -0.02 -0.48132,900553
29-10-20204.144.204.124.20 0.00 0.00153,300635
28-10-20204.184.204.144.20 0.02 0.4835,400148
27-10-20204.184.184.144.18 0.00 0.0040,500169
26-10-20204.124.184.104.18 0.04 0.97203,200835
22-10-20204.144.144.084.14 0.00 0.0079,200325
21-10-20204.104.144.084.14 0.06 1.4770,500289
20-10-20204.164.244.084.08 -0.06 -1.45110,300458
19-10-20204.164.164.084.14 -0.04 -0.96214,662884
16-10-20204.164.184.144.18 0.02 0.4851,300214
15-10-20204.184.184.124.16 -0.04 -0.95369,4001,533
14-10-20204.184.204.184.20 -0.02 -0.4730,700128
12-10-20204.184.224.184.22 0.02 0.4874,100311
09-10-20204.244.264.204.20 -0.04 -0.94190,101803
08-10-20204.204.244.204.24 0.04 0.9558,900250
07-10-20204.204.284.204.20 -0.04 -0.9493,800395
06-10-20204.304.344.164.24 -0.04 -0.93147,300624
05-10-20204.224.284.184.28 0.08 1.90103,600438
02-10-20204.324.324.204.20 -0.10 -2.3364,100271
01-10-20204.304.304.304.30 0.00 0.0020,20087
30-09-20204.304.304.204.30 -0.02 -0.46238,6101,015
29-09-20204.324.324.264.32 -0.04 -0.92164,201705
28-09-20204.384.384.304.36 -0.02 -0.46109,000471
25-09-20204.384.384.284.38 0.00 0.00105,400455
24-09-20204.384.384.304.38 -0.04 -0.90155,502675
23-09-20204.404.424.364.42 -0.02 -0.4570,230309
22-09-20204.404.464.384.44 -0.02 -0.4574,803331
21-09-20204.484.484.404.46 0.02 0.4525,300113
18-09-20204.424.444.364.44 0.02 0.4542,600188
17-09-20204.404.464.384.42 0.00 0.0063,500281
16-09-20204.404.424.404.42 0.02 0.4516,70074
15-09-20204.364.404.364.40 0.02 0.4639,100171
14-09-20204.404.404.384.38 0.00 0.0036,600161
11-09-20204.384.404.384.38 0.02 0.4646,400203
10-09-20204.364.404.364.36 -0.04 -0.9110,50146
09-09-20204.404.404.364.40 0.00 0.0082,701363
08-09-20204.344.404.324.40 0.06 1.3866,500290
03-09-20204.524.524.344.34 -0.06 -1.36168,802748
02-09-20204.344.404.344.40 0.02 0.46101,900445
01-09-20204.384.424.384.38 0.00 0.0047,300207
31-08-20204.404.424.384.38 0.04 0.9286,300380
28-08-20204.324.364.324.34 0.02 0.4691,100395
27-08-20204.284.324.224.32 -0.02 -0.46209,100893
26-08-20204.404.404.344.34 -0.06 -1.36376,7021,645
25-08-20204.504.504.384.40 -0.10 -2.22356,4001,571
24-08-20204.504.504.424.50 -0.08 -1.75735,4013,298
21-08-20204.604.604.584.58 0.00 0.0018,30084
20-08-20204.604.604.504.58 -0.02 -0.43393,5001,781
19-08-20204.664.704.564.60 -0.06 -1.29271,6001,255
18-08-20204.624.724.584.66 -0.02 -0.43187,170867
17-08-20204.764.764.604.68 -0.10 -2.09572,7002,672
14-08-20204.824.944.784.78 -0.08 -1.65192,900934
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

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

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