-->

NTV 50 ( -0.50 -1.00% )

บริษัท โรงพยาบาลนนทเวช จำกัด (มหาชน)
Status : อัพเดท 11 พฤศจิกายน 2562

ราคาหุ้น “ NTV “ ย้อนหลัง

แสดง ราคาหุ้น “ NTV “ ย้อนหลัง
บริษัท โรงพยาบาลนนทเวช จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-11-201950.0050.0049.5049.50 -0.50 -1.003,725186
08-11-201950.2550.2550.0050.00 -0.25 -0.502,400120
07-11-201950.0050.5050.0050.25 0.75 1.523,700186
06-11-201949.7549.7549.5049.50 -0.25 -0.502,500124
05-11-201949.7549.7549.5049.75 0.00 0.0032016
04-11-201949.5049.7549.5049.75 0.25 0.5150125
01-11-201949.7549.7549.2549.50 -0.25 -0.505,300261
31-10-201949.5049.7549.2549.75 0.25 0.5117,100848
30-10-201949.5049.5049.2549.50 0.00 0.009,200455
29-10-201949.7549.7548.5049.50 -0.50 -1.007,100346
28-10-201948.5050.0048.0050.00 0.50 1.0125,3001,232
25-10-201949.5049.5049.0049.50 -0.50 -1.0011,000540
24-10-201949.5050.0048.7550.00 0.25 0.5049,1012,426
23-10-201950.2550.2549.2549.75 0.00 0.0011,420567
22-10-201950.2550.2549.2549.75 0.00 0.0011,420567
21-10-201950.5050.5049.5049.75 -0.75 -1.493,002150
18-10-201949.7550.5049.5050.50 0.50 1.009,702487
17-10-201949.0050.0049.0050.00 1.00 2.0416,502817
16-10-201948.2549.0048.2549.00 1.00 2.0813,862675
15-10-201948.0048.2547.5048.00 0.25 0.5231,5011,511
11-10-201946.0047.7546.0047.75 1.75 3.8026,7471,255
10-10-201947.7547.7545.5046.00 -2.00 -4.1754,2222,515
09-10-201949.0049.0047.7548.00 -1.25 -2.5426,2001,262
08-10-201949.5049.5049.0049.25 -0.25 -0.5113,900684
07-10-201949.7549.7549.5049.50 -0.25 -0.507,300361
04-10-201949.7550.0049.5049.75 -0.25 -0.5011,200556
03-10-201950.0050.0049.7550.00 0.00 0.004,900245
02-10-201950.7550.7550.0050.00 -0.75 -1.488,400420
01-10-201950.7550.7550.5050.75 0.25 0.501,80091
30-09-201950.2550.5050.0050.50 0.25 0.505,128257
27-09-201950.5050.5050.0050.25 -0.25 -0.5015,100761
26-09-201950.2550.5049.7550.50 -0.25 -0.4962,3013,129
25-09-201951.2551.5050.0050.75 -0.75 -1.4619,100966
24-09-201951.2551.5051.2551.50 0.00 0.004,101210
23-09-201952.0052.0051.0051.50 -0.25 -0.4827,1001,386
20-09-201951.7551.7551.5051.75 -0.25 -0.483,600186
19-09-201951.5052.0051.5052.00 0.50 0.973,902201
18-09-201952.0052.0051.2551.50 -0.25 -0.4813,500695
17-09-201952.2552.2551.5051.75 -0.50 -0.9611,703606
16-09-201952.5052.5052.2552.25 -0.25 -0.4830016
13-09-201952.5052.5052.5052.50 0.25 0.481005
12-09-201952.5052.5052.2552.25 -0.50 -0.951,50078
11-09-201953.0053.0052.5052.75 -0.25 -0.475,800307
10-09-201953.2553.2553.0053.00 -0.25 -0.4710,500557
09-09-201953.0053.2553.0053.25 0.25 0.4718,000954
06-09-201953.0053.0052.2553.00 0.00 0.0032,0051,686
05-09-201953.0053.2552.5053.00 0.25 0.4719,3251,021
04-09-201953.0053.0052.5052.75 0.00 0.006,700352
03-09-201952.5052.7552.5052.75 0.25 0.485,101268
02-09-201952.2552.5052.2552.50 0.25 0.4824,1081,264
30-08-201952.0052.2552.0052.25 0.25 0.482,000104
29-08-201952.2552.2552.0052.00 -0.25 -0.484,700245
28-08-201952.2552.2552.2552.25 0.00 0.001005
27-08-201952.5052.5052.0052.25 0.25 0.488,101423
26-08-201951.7552.2551.7552.00 0.00 0.002,707141
23-08-201951.7552.0051.7552.00 0.25 0.4812,100629
22-08-201951.5052.0051.2551.75 0.25 0.4959,4013,061
21-08-201951.5051.5051.5051.50 0.00 0.002,700139
20-08-201951.7552.0051.2551.50 -0.50 -0.9619,200988
19-08-201951.7552.0051.5052.00 0.25 0.4811,900614
16-08-201952.2552.2551.5051.75 -0.25 -0.4836,1021,869
15-08-201952.2552.2551.2552.00 -1.00 -1.8916,304846
14-08-201953.2553.2552.0053.00 -0.50 -0.9341,6092,177
13-08-201953.5053.5052.2553.50 0.00 0.007,120373
09-08-201953.5053.7553.2553.50 0.00 0.004,000214
08-08-201953.7553.7552.2553.50 -0.50 -0.9336,2191,909
07-08-201954.0054.0054.0054.00 0.75 1.4150227
06-08-201953.0053.2552.7553.25 0.00 0.0014,900788
05-08-201953.2553.2553.0053.25 0.00 0.0010,100536
02-08-201953.2553.2553.0053.25 0.00 0.0019,8001,051
01-08-201953.5053.5053.2553.25 -0.25 -0.4730,0011,600
31-07-201953.5053.7553.5053.50 0.00 0.0024,6001,316
30-07-201953.7554.0053.5053.50 -0.50 -0.9329,9001,606
26-07-201954.0054.0053.5054.00 0.00 0.005,900316
25-07-201954.5054.5054.0054.00 -0.25 -0.4620,6001,114
24-07-201953.7554.2553.5054.25 0.50 0.934,300231
23-07-201954.5054.5053.7553.75 -1.00 -1.8314,200764
22-07-201953.7554.7553.7554.75 1.00 1.8612,200664
19-07-201953.5054.0053.5053.75 0.25 0.4722,7111,217
18-07-201952.2554.0052.2553.50 1.25 2.3947,9062,557
17-07-201952.0052.5052.0052.25 0.25 0.4820,9011,092
15-07-201952.0052.5052.0052.00 -0.25 -0.4819,7001,026
12-07-201952.5052.5052.2552.25 -0.25 -0.487,601398
11-07-201952.5052.5052.0052.50 0.25 0.4810,001521
10-07-201952.2552.2552.0052.25 0.00 0.0018,228949
09-07-201952.5052.5052.2552.25 0.00 0.006,601345
08-07-201952.0052.5052.0052.25 0.00 0.003,501183
05-07-201952.5052.5052.0052.25 -0.25 -0.488,600448
04-07-201952.5052.7552.0052.50 0.00 0.0046,0002,406
03-07-201952.0052.5052.0052.50 0.25 0.4810,600553
02-07-201952.2552.5052.0052.25 0.00 0.0012,500652
01-07-201952.5052.5052.2552.25 0.00 0.005,200272
28-06-201952.5052.5052.2552.25 -0.25 -0.4815,500810
27-06-201952.7552.7552.5052.50 0.00 0.0031,8001,672
26-06-201952.5052.7552.5052.50 0.00 0.008,300436
25-06-201952.5052.5052.0052.50 0.00 0.0012,902673
24-06-201952.5052.5052.0052.50 0.00 0.0024,3001,269
21-06-201952.5052.5052.5052.50 0.00 0.006,903362
20-06-201952.5052.5052.5052.50 0.00 0.0011,500604
19-06-201952.2552.5052.2552.50 0.25 0.488,500444
18-06-201952.2552.2552.2552.25 0.00 0.004,100214
17-06-201952.2552.5052.2552.25 0.00 0.003,900204
14-06-201952.5052.5052.0052.25 -0.25 -0.4813,650714
13-06-201952.5052.5052.2552.50 0.00 0.003,500183
12-06-201952.2552.5052.2552.50 0.00 0.0014,903782
11-06-201952.5052.5052.2552.50 0.00 0.007,000367
10-06-201952.2552.5052.2552.50 0.00 0.0010,709560
07-06-201952.5052.7552.2552.50 -0.25 -0.4721,1211,105
06-06-201952.7552.7552.7552.75 0.00 0.001005
05-06-201952.5052.7552.2552.75 -0.25 -0.4713,773721
04-06-201952.5053.0052.5053.00 0.00 0.003,403179
31-05-201953.0053.0053.0053.00 0.00 0.002,300122
30-05-201952.5053.0052.2553.00 0.00 0.0019,4001,021
29-05-201952.5053.0052.2553.00 0.25 0.4715,500816
28-05-201953.0053.0052.7552.75 0.00 0.007,200380
27-05-201952.7553.0052.5052.75 0.00 0.003,300174
24-05-201952.5052.7552.5052.75 -0.25 -0.477,700405
23-05-201953.0053.0053.0053.00 0.00 0.0070137
22-05-201952.7553.0052.5053.00 0.50 0.959,600506
21-05-201952.7553.0052.5052.50 -0.50 -0.9415,900838
17-05-201953.0053.0053.0053.00 0.25 0.475,700302
16-05-201952.7553.0052.5052.75 -0.25 -0.4712,500659
15-05-201953.0053.0052.7553.00 0.00 0.0017,190909
14-05-201953.0053.7553.0053.00 0.00 0.0022,5001,194
13-05-201953.5053.5053.0053.00 -0.25 -0.4714,200755
10-05-201953.5053.5053.0053.25 0.00 0.0024,0191,273
09-05-201953.2553.5053.0053.25 0.00 0.0018,9001,003
08-05-201953.5053.5053.0053.25 -0.25 -0.47122,6006,510
07-05-201953.5053.7553.2553.50 0.00 0.0013,000696
06-05-201954.0054.0053.5053.50 -0.50 -0.9335,9251,926
03-05-201954.0054.0053.5053.50 -0.50 -0.9335,9251,926
02-05-201954.2554.5053.7554.00 0.00 0.0034,4001,857
30-04-201954.0054.5054.0054.00 -0.50 -0.9216,300881
29-04-201954.5054.5054.0054.50 -0.25 -0.465,700308
26-04-201954.0054.7554.0054.75 0.00 0.001,10060
25-04-201954.2554.7554.2554.75 0.50 0.926,400347
24-04-201954.7554.7554.2554.25 0.00 0.0013,575737
23-04-201954.5054.5054.2554.25 0.00 0.001,60087
22-04-201954.5054.5054.0054.25 -0.25 -0.468,100440
19-04-201954.7554.7554.5054.50 -0.25 -0.464,201229
18-04-201954.5054.7554.0054.75 0.25 0.466,200336
17-04-201954.5054.7554.2554.50 0.00 0.0011,031601
12-04-201954.2554.5054.0054.50 0.00 0.002,200119
11-04-201954.5054.5053.7554.50 -0.25 -0.469,000486
10-04-201955.0055.0054.5054.75 -0.25 -0.457,800427
09-04-201955.0055.5054.2555.00 0.00 0.006,104333
05-04-201955.0055.0054.5055.00 0.00 0.005,300289
04-04-201955.2555.2554.7555.00 0.00 0.002,200121
03-04-201954.5055.0054.5055.00 0.00 0.002,200120
02-04-201955.0055.2555.0055.00 0.25 0.461,30072
01-04-201954.7556.5054.5054.75 0.50 0.9222,9021,263
29-03-201955.0055.0054.2554.25 0.00 0.004,000217
28-03-201955.0055.0054.0054.25 -0.50 -0.9126,7001,444
27-03-201954.7554.7554.5054.75 0.00 0.006,000328
26-03-201954.7554.7554.5054.75 0.00 0.001,30071
25-03-201954.7554.7554.5054.75 0.00 0.004,200229
22-03-201954.7554.7554.5054.75 0.00 0.001,900104
21-03-201954.7554.7554.5054.75 0.25 0.464,900268
20-03-201954.0054.7554.0054.50 -1.25 -2.248,800479
19-03-201955.5055.7555.5055.75 0.25 0.4510,200566
18-03-201955.2556.0055.0055.50 0.25 0.456,500359
15-03-201956.0056.0055.2555.25 -0.25 -0.452,800155
14-03-201955.5055.5055.0055.50 0.25 0.453,001166
13-03-201955.2555.2555.0055.25 -0.50 -0.908,400464
12-03-201955.7555.7555.7555.75 0.00 0.0080145
11-03-201955.5055.7555.0055.75 0.25 0.452,800154
08-03-201955.0055.5055.0055.50 0.25 0.451,10161
07-03-201956.0056.0055.2555.25 -0.50 -0.9025,0001,390
06-03-201956.0056.0055.5055.75 0.25 0.451,30173
05-03-201956.0056.2555.5055.50 -0.50 -0.892,319129
04-03-201955.0056.0054.7556.00 1.00 1.826,400353
01-03-201956.2556.2554.2555.00 -0.75 -1.3540,2002,212
28-02-201955.5056.0055.0055.75 -0.75 -1.3326,2001,452
27-02-201956.0056.5055.7556.50 0.50 0.8918,9001,066
26-02-201955.7556.0055.7556.00 0.00 0.0039,1002,180
25-02-201956.0056.0055.7556.00 0.25 0.456,766378
22-02-201955.7556.2555.7555.75 0.00 0.0020,3001,136
21-02-201955.7555.7555.5055.75 0.00 0.003,100173
20-02-201955.7555.7555.7555.75 0.00 0.0036,1042,013
18-02-201955.7555.7555.7555.75 0.00 0.004,101229
15-02-201955.5055.7555.5055.75 0.25 0.4512,805711

แสดง ราคาหุ้น “ NTV “ ย้อนหลัง บริษัท โรงพยาบาลนนทเวช จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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