M-CHAI 192 ( -0.50 -0.26% )

บริษัท โรงพยาบาลมหาชัย จำกัด (มหาชน)
Status : อัพเดท 20 ตุลาคม 2564

ราคาหุ้น M-CHAI ย้อนหลัง

แสดง ราคาหุ้น “ M-CHAI “ ย้อนหลัง
บริษัท โรงพยาบาลมหาชัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-10-2021191.00191.50190.00191.50 -0.50 -0.261,700324
19-10-2021191.00192.00190.00192.00 0.00 0.00900172
18-10-2021192.00192.00192.00192.00 -1.00 -0.5220038
15-10-2021192.00193.00189.00193.00 1.00 0.521,500288
14-10-2021192.00192.00192.00192.00 1.00 0.5220139
13-10-2021190.00192.00190.00191.00 1.00 0.532,400458
12-10-2021190.00192.00190.00191.00 1.00 0.532,400458
11-10-2021187.50190.00187.50190.00 1.50 0.80709133
08-10-2021189.00190.00188.50188.50 0.50 0.273,100585
07-10-2021187.50188.00187.50188.00 0.00 0.002,310434
06-10-2021188.00188.00188.00188.00 -0.50 -0.271,500282
05-10-2021187.50188.50187.50188.50 -0.50 -0.262,800527
04-10-2021189.00190.00189.00189.00 0.50 0.274,520855
01-10-2021189.00189.00187.50188.50 1.00 0.533,100583
30-09-2021186.50187.50186.00187.50 0.50 0.271,800336
29-09-2021187.00187.00187.00187.00 1.00 0.542,000374
28-09-2021186.00186.00186.00186.00 0.00 0.001,000186
27-09-2021186.00189.00185.50186.00 1.00 0.543,600670
23-09-2021185.00185.00184.00185.00 0.00 0.001,701315
22-09-2021186.00186.00185.00185.00 -0.50 -0.272,400444
21-09-2021185.00185.50185.00185.50 0.50 0.2721039
20-09-2021185.00185.00185.00185.00 0.00 0.001,301241
17-09-2021186.00186.00185.00185.00 -4.00 -2.121,800334
16-09-2021189.00189.00189.00189.00 4.00 2.161,606304
15-09-2021185.00185.00185.00185.00 -1.00 -0.542,000370
14-09-2021186.00186.00186.00186.00 0.00 0.0050093
13-09-2021183.00186.00183.00186.00 2.00 1.091,200222
10-09-2021184.00184.00184.00184.00 2.50 1.3810018
09-09-2021183.00183.00181.50181.50 -0.50 -0.27600110
08-09-20210.000.000.000.00 0.00 0.0000
07-09-2021182.00182.00182.00182.00 -3.50 -1.8950191
06-09-20210.000.000.000.00 0.00 0.0061
03-09-2021185.50185.50185.50185.50 3.50 1.9219937
02-09-2021185.50185.50182.00182.00 -3.50 -1.89801147
01-09-2021185.50185.50185.50185.50 4.00 2.2010019
31-08-2021181.50181.50181.50181.50 -3.50 -1.8920136
30-08-2021185.00185.00185.00185.00 3.50 1.9310219
27-08-2021181.50181.50181.50181.50 0.00 0.001,101200
26-08-20210.000.000.000.00 0.00 0.0000
25-08-20210.000.000.000.00 0.00 0.0000
24-08-20210.000.000.000.00 0.00 0.0010
23-08-2021195.00195.00181.50181.50 -1.50 -0.821,002185
20-08-2021183.00183.00183.00183.00 -3.00 -1.6110018
19-08-2021186.00186.00186.00186.00 2.00 1.0910119
18-08-2021184.50185.00184.00184.00 -0.50 -0.275,100942
17-08-2021185.50185.50184.50184.50 -0.50 -0.2713,7012,537
16-08-20210.000.000.000.00 0.00 0.0010
13-08-2021185.00185.00185.00185.00 -1.00 -0.544,902907
11-08-2021187.00189.00186.00186.00 1.00 0.542,302433
10-08-2021186.00186.00185.00185.00 0.00 0.00800148
09-08-20210.000.000.000.00 0.00 0.0000
06-08-20210.000.000.000.00 0.00 0.0020
05-08-2021185.00185.00185.00185.00 0.00 0.0050393
04-08-2021185.00185.50185.00185.00 2.00 1.099,2021,702
03-08-2021183.00183.50183.00183.00 -2.00 -1.084,200769
02-08-2021185.00185.50185.00185.00 4.50 2.49700130
30-07-2021180.50180.50180.50180.50 0.50 0.2810920
29-07-2021181.00181.00180.00180.00 -1.00 -0.5540072
27-07-2021180.50181.00180.50181.00 -2.00 -1.0920036
23-07-2021185.00185.00180.00183.00 -6.50 -3.4314,8272,691
22-07-2021185.00190.00185.00189.50 4.50 2.432,001375
21-07-2021185.00185.00185.00185.00 -1.00 -0.544,900907
20-07-20210.000.000.000.00 0.00 0.0000
20-07-20210.000.000.000.00 0.00 0.0000
19-07-20210.000.000.000.00 0.00 0.0000
16-07-20210.000.000.000.00 0.00 0.0000
15-07-2021191.00191.00183.50186.00 -8.00 -4.1215,0352,772
14-07-20210.000.000.000.00 0.00 0.0051
13-07-20210.000.000.000.00 0.00 0.00316
12-07-2021199.00201.00183.50194.00 9.00 4.861,141223
09-07-2021186.50187.00185.00185.00 0.00 0.00700130
08-07-2021182.50185.00175.00185.00 -1.50 -0.808,4011,521
07-07-2021186.50186.50184.00186.50 1.50 0.81601112
06-07-20210.000.000.000.00 0.00 0.0000
05-07-2021185.00185.00185.00185.00 0.00 0.003,500648
02-07-20210.000.000.000.00 0.00 0.0000
01-07-2021185.00185.00185.00185.00 0.00 0.002,500463
30-06-2021185.00185.00185.00185.00 0.00 0.001,000185
29-06-2021185.00185.00185.00185.00 2.00 1.0930056
28-06-2021183.00183.00180.00183.00 4.00 2.232,901524
25-06-2021180.00180.00175.00179.00 -3.00 -1.652,600462
24-06-2021180.00182.00179.00182.00 2.00 1.111,000179
23-06-2021180.00180.00180.00180.00 0.00 0.001,201216
22-06-2021181.00181.00180.00180.00 -1.00 -0.551,000181
21-06-20210.000.000.000.00 0.00 0.0000
18-06-2021181.00188.00180.00181.00 -1.00 -0.554,201758
17-06-2021183.00183.00182.00182.00 0.00 0.001,801329
16-06-20210.000.000.000.00 0.00 0.0000
15-06-2021184.00184.50182.00182.00 -2.00 -1.095,200955
14-06-2021185.00185.00184.00184.00 -0.50 -0.271,410260
11-06-2021184.50184.50184.50184.50 0.00 0.00552102
10-06-2021184.50184.50184.50184.50 -0.50 -0.274,502831
09-06-20210.000.000.000.00 0.00 0.0031
08-06-2021187.00187.00185.00185.00 -2.00 -1.071,800334
07-06-20210.000.000.000.00 0.00 0.0010
04-06-2021189.00189.00187.00187.00 -6.00 -3.112,408453
02-06-2021193.00193.00193.00193.00 -1.00 -0.5220039
01-06-2021194.00194.00194.00194.00 2.00 1.042,000388
31-05-20210.000.000.000.00 0.00 0.0020
28-05-20210.000.000.000.00 0.00 0.0000
27-05-2021188.50192.00188.50192.00 4.50 2.40802153
25-05-20210.000.000.000.00 0.00 0.0000
24-05-20210.000.000.000.00 0.00 0.0000
21-05-2021187.00192.50187.00187.50 -5.50 -2.851,402263
20-05-2021192.50193.00192.50193.00 0.50 0.2630058
19-05-2021189.00193.00189.00192.50 -0.50 -0.261,009192
18-05-2021189.00197.00187.50193.00 -5.00 -2.533,410652
17-05-2021198.00199.50196.00198.00 1.00 0.512,710537
14-05-2021195.00197.00195.00197.00 0.50 0.25800157
13-05-2021190.00196.50190.00196.50 -1.50 -0.761,700327
12-05-2021198.00198.00198.00198.00 -1.00 -0.5020040
11-05-2021198.00200.00198.00199.00 -1.00 -0.505,1161,015
10-05-2021198.00200.00198.00200.00 2.00 1.017,2021,432
07-05-2021197.50198.00197.00198.00 0.00 0.003,612713
06-05-2021196.00198.00195.00198.00 2.00 1.022,510492
05-05-2021192.00206.00189.00196.00 7.50 3.986,9611,382
30-04-2021189.00189.00188.50188.50 -0.50 -0.26820155
29-04-2021185.00189.00185.00189.00 1.00 0.534,242793
28-04-20210.000.000.000.00 0.00 0.0020
27-04-2021189.00189.00186.00188.00 -1.00 -0.532,600488
26-04-2021191.00191.00188.00189.00 2.00 1.072,200416
23-04-2021186.00187.00185.00187.00 -0.50 -0.272,502465
22-04-2021188.00188.00187.50187.50 -0.50 -0.271,100206
21-04-2021185.50190.00185.50188.00 5.00 2.731,801340
20-04-2021182.50183.00182.00183.00 -4.00 -2.1440273
19-04-2021186.50187.00186.50187.00 0.50 0.2720338
16-04-2021187.00187.00186.50186.50 -3.00 -1.5842479
12-04-2021190.00191.00187.00189.50 2.50 1.3411,4032,160
09-04-2021182.00187.00182.00187.00 4.00 2.191,302240
08-04-2021183.00184.00182.50183.00 -2.50 -1.3540073
07-04-2021185.50185.50185.50185.50 0.00 0.0010419
06-04-20210.000.000.000.00 0.00 0.0000
05-04-20210.000.000.000.00 0.00 0.0000
02-04-2021180.00185.50180.00185.50 3.50 1.921,903352
01-04-2021182.00182.00182.00182.00 3.00 1.6820036
31-03-2021179.00179.00179.00179.00 3.00 1.7010018
30-03-20210.000.000.000.00 0.00 0.0010
29-03-2021178.00178.00176.00176.00 -4.00 -2.22700124
26-03-2021180.00180.00180.00180.00 0.00 0.0050090
25-03-2021181.00181.00180.00180.00 -1.00 -0.55700126
24-03-2021181.00181.00181.00181.00 0.00 0.0020136
23-03-2021181.00181.00181.00181.00 -1.00 -0.5531357
22-03-2021182.00182.00182.00182.00 -5.00 -2.6710018
19-03-2021187.00187.00187.00187.00 7.00 3.8910019
19-03-2021187.00187.00187.00187.00 7.00 3.8910019
18-03-2021180.00180.00180.00180.00 -7.50 -4.0010118
17-03-2021185.00187.50185.00187.50 7.50 4.17801150
16-03-2021180.00180.00180.00180.00 0.00 0.0010018
15-03-20210.000.000.000.00 0.00 0.0000
12-03-2021180.00180.00180.00180.00 -2.00 -1.1030054
11-03-2021180.00182.00179.50182.00 2.00 1.11802145
10-03-2021180.00180.00180.00180.00 0.00 0.0050190
09-03-2021181.50182.00180.00180.00 -1.00 -0.551,701308
08-03-2021180.00181.00180.00181.00 1.00 0.561,200217
05-03-2021180.00180.00180.00180.00 4.50 2.5610018
04-03-20210.000.000.000.00 0.00 0.00193
03-03-2021175.50175.50175.50175.50 0.50 0.2910018
02-03-2021175.00175.00175.00175.00 0.00 0.001,000175
01-03-2021174.50175.00174.50175.00 0.00 0.002,200385
25-02-2021175.00175.00175.00175.00 0.00 0.001,000175
24-02-2021175.00175.00175.00175.00 0.00 0.00700123
23-02-20210.000.000.000.00 0.00 0.0000
22-02-2021175.00175.00175.00175.00 -3.00 -1.6910018
19-02-2021176.00178.00175.00178.00 1.00 0.5630053
18-02-2021178.00178.00177.00177.00 -1.00 -0.5650089
17-02-2021178.00178.00178.00178.00 0.50 0.2840071
16-02-2021178.00178.00177.50177.50 -0.50 -0.2850189
15-02-2021178.50178.50176.00178.00 -0.50 -0.2840071
11-02-2021177.00179.00177.00178.50 -0.50 -0.281,000178
10-02-2021177.00179.00177.00179.00 4.00 2.29600107
09-02-2021178.00178.00175.00175.00 -4.00 -2.234,403780
08-02-2021180.00180.00178.00179.00 0.00 0.001,400251
05-02-20210.000.000.000.00 0.00 0.0000
04-02-20210.000.000.000.00 0.00 0.0000
03-02-2021180.00180.00179.00179.00 -0.50 -0.282,200395
02-02-2021180.00180.00179.50179.50 -0.50 -0.2850190
01-02-2021180.00181.00179.50180.00 -1.00 -0.551,600288
29-01-2021180.00181.00179.50181.00 1.50 0.841,100199
28-01-2021184.00184.00179.50179.50 -4.50 -2.451,400255
27-01-2021183.50185.00183.50184.00 -1.00 -0.54700129
26-01-2021185.00186.00185.00185.00 -1.00 -0.54700130

แสดง ราคาหุ้น M-CHAI ย้อนหลัง บริษัท โรงพยาบาลมหาชัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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