NTV 40 ( 0.50 1.28% )

บริษัท โรงพยาบาลนนทเวช จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น NTV ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-202139.0039.7539.0039.50 0.50 1.28531,36420,901
25-10-202138.7539.2538.5039.00 0.50 1.30436,61916,992
21-10-202138.5038.5038.2538.50 0.00 0.0045,8051,754
20-10-202138.5038.7538.2538.50 0.00 0.0052,8862,036
19-10-202138.5038.7538.5038.50 -0.25 -0.65107,4524,159
18-10-202138.7538.7538.5038.75 0.00 0.00165,1836,396
15-10-202138.5038.7538.5038.75 0.25 0.652,938114
14-10-202138.5038.5038.2538.50 0.25 0.6526,6621,024
13-10-202138.5038.5038.2538.25 -0.25 -0.6545,5411,753
12-10-202138.5038.5038.2538.25 -0.25 -0.6545,5411,753
11-10-202138.5038.7538.5038.50 -0.25 -0.6519,202741
08-10-202138.0038.7538.0038.75 0.50 1.3148,2031,856
07-10-202138.2538.2538.0038.25 0.00 0.0016,401626
06-10-202138.2538.2538.0038.25 0.00 0.0021,400815
05-10-202138.2538.5038.0038.25 0.00 0.0028,5011,089
04-10-202138.2538.5038.2538.25 -0.25 -0.6542,1001,611
01-10-202138.5038.5038.0038.50 0.00 0.0051,8071,984
30-09-202138.5038.7538.5038.50 0.00 0.0060,8292,342
29-09-202138.5038.7538.5038.50 0.00 0.0018,402710
28-09-202138.5038.7538.5038.50 0.00 0.0066,4802,560
27-09-202138.5038.7538.5038.50 -0.25 -0.6565,6432,530
23-09-202138.5038.7538.5038.75 0.00 0.0037,0051,432
22-09-202138.5038.7538.5038.75 0.00 0.0012,030465
21-09-202138.5038.7538.5038.75 0.00 0.0013,809532
20-09-202138.7538.7538.5038.75 0.00 0.00223,7038,667
17-09-202138.5038.7538.5038.75 0.00 0.0031,3131,208
16-09-202138.5038.7538.5038.75 0.25 0.656,400247
15-09-202138.5038.7538.5038.50 -0.25 -0.6524,105929
14-09-202138.7538.7538.5038.75 0.00 0.0010,911423
13-09-202139.0039.0038.7538.75 0.00 0.0018,435715
10-09-202138.7539.0038.7538.75 0.00 0.0026,2371,018
09-09-202138.7538.7538.5038.75 0.25 0.6524,000929
08-09-202138.7538.7538.5038.50 -0.25 -0.6519,620757
07-09-202138.5039.0038.5038.75 0.00 0.0025,579990
06-09-202138.7539.0038.5038.75 -0.25 -0.6458,8202,273
03-09-202139.0039.2538.7539.00 0.25 0.6556,5132,209
02-09-202139.0039.0038.7538.75 0.00 0.0017,910696
01-09-202138.7539.2538.5038.75 -0.25 -0.6425,730997
31-08-202139.0039.0038.7539.00 0.25 0.6561,5892,389
30-08-202139.0039.2538.7538.75 -0.25 -0.6471,8282,797
27-08-202138.5039.0038.5039.00 0.25 0.6531,5161,222
26-08-202138.7539.2538.5038.75 0.25 0.6587,5083,385
25-08-202138.7539.0038.2538.50 0.00 0.0084,1033,240
24-08-202139.5040.0038.5038.50 0.00 0.00179,6287,001
23-08-202138.7539.0038.2538.50 -0.25 -0.6568,7272,652
20-08-202138.7539.0038.2538.75 -0.25 -0.6446,0031,772
19-08-202139.0039.0038.5039.00 0.00 0.0020,000772
18-08-202138.7539.0038.2539.00 0.00 0.0015,302590
17-08-202139.0039.2538.5039.00 0.00 0.0099,4073,859
16-08-202139.7539.7539.0039.00 0.00 0.0022,307872
13-08-202139.5039.5038.7539.00 -0.50 -1.2745,2681,765
11-08-202139.5039.5039.2539.50 0.00 0.0017,901703
10-08-202139.7539.7539.5039.50 0.00 0.0025,8601,022
09-08-202139.7539.7539.2539.50 0.25 0.6418,210718
06-08-202139.2539.5039.2539.25 0.25 0.644,401173
05-08-202139.7539.7539.0039.00 -0.50 -1.2710,201401
04-08-202139.5039.7539.5039.50 0.00 0.0012,816506
03-08-202139.7539.7539.2539.50 0.00 0.007,704304
02-08-202139.5039.5039.0039.50 0.00 0.0016,214635
30-07-202139.7540.0039.2539.50 -0.25 -0.6315,601616
29-07-202139.5039.7539.5039.75 0.25 0.6313,815548
27-07-202139.7539.7539.2539.50 -0.25 -0.637,125282
23-07-202140.0040.0039.7539.75 0.00 0.004,406175
22-07-202139.5039.7539.5039.75 0.00 0.0010,192404
21-07-202139.7539.7539.2539.75 0.25 0.636,514258
20-07-202139.5040.0039.2539.50 0.00 0.0046,4151,825
20-07-202139.5040.0039.2539.50 0.00 0.0046,4151,825
19-07-202140.0040.0039.5039.50 -0.50 -1.2520,833831
16-07-202139.7540.0039.7540.00 0.00 0.007,508300
15-07-202140.0040.5039.7540.00 0.00 0.0034,8481,396
14-07-202140.0040.2540.0040.00 0.00 0.0028,5151,141
13-07-202140.2540.2539.7540.00 0.00 0.0016,813674
12-07-202140.5041.5039.7540.00 0.25 0.6392,5153,760
09-07-202139.2539.7539.0039.75 0.50 1.2758,0312,290
08-07-202139.2539.7539.0039.25 0.00 0.0073,1232,883
07-07-202139.2539.2539.2539.25 -0.25 -0.639,911389
06-07-202139.5039.5039.2539.50 0.00 0.008,933351
05-07-202139.2539.7539.0039.50 0.25 0.6420,203794
02-07-202139.2539.7539.0039.25 -0.25 -0.6313,417525
01-07-202139.2539.7539.2539.50 0.00 0.0010,651422
30-06-202139.7539.7539.2539.50 -0.25 -0.6315,583614
29-06-202140.0040.0039.7539.75 0.00 0.0018,210727
28-06-202139.5040.0039.5039.75 0.25 0.6325,8051,026
25-06-202139.5039.5039.2539.50 0.50 1.282,701107
24-06-202139.2539.2539.0039.00 -0.25 -0.6418,711731
23-06-202139.5039.7539.2539.25 -0.25 -0.6314,400569
22-06-202139.2539.7539.2539.50 0.50 1.283,106123
21-06-202139.2539.7539.0039.00 -0.75 -1.8924,622965
18-06-202139.5039.7539.2539.75 0.25 0.634,373173
17-06-202139.7539.7539.5039.50 0.00 0.0011,327449
16-06-202139.5039.7539.2539.50 0.00 0.0020,614814
15-06-202139.5039.5039.2539.50 0.00 0.0027,7631,092
14-06-202139.5040.0039.2539.50 0.00 0.0016,710661
11-06-202140.0040.2539.0039.50 -0.50 -1.2544,6181,756
10-06-202140.0040.0039.7540.00 0.25 0.6321,921873
09-06-202140.0041.0039.7539.75 -0.25 -0.6236,0931,459
08-06-202141.0041.0039.5040.00 -1.00 -2.4462,2602,516
07-06-202141.0041.0040.2541.00 0.75 1.8672,3042,943
04-06-202139.2541.2539.2540.25 1.75 4.55166,5056,681
02-06-202138.5038.5038.0038.50 0.25 0.6588,5733,395
01-06-202138.5038.7538.0038.25 -0.25 -0.65107,2894,095
31-05-202139.0039.0038.2538.50 -0.25 -0.6558,0732,237
28-05-202139.0039.0038.5038.75 -0.25 -0.6449,5351,914
27-05-202138.7539.2538.5039.00 0.00 0.0072,5172,818
25-05-202139.2539.7538.7539.00 0.00 0.0037,0021,444
24-05-202139.2539.7539.0039.00 -0.50 -1.2744,8021,756
21-05-202139.7540.0039.5039.50 0.00 0.0017,528693
20-05-202139.7540.0039.5039.50 -0.25 -0.6317,025676
19-05-202140.2540.5039.7539.75 -0.50 -1.246,502261
18-05-202140.2540.5040.0040.25 0.25 0.6212,012481
17-05-202140.2540.5039.7540.00 -0.25 -0.6213,100527
14-05-202140.0040.2539.5040.25 0.25 0.6237,9931,512
13-05-202140.5040.5039.7540.00 -0.75 -1.8452,1192,081
12-05-202140.7540.7540.2540.75 -0.25 -0.6114,216576
11-05-202140.7541.0040.7541.00 0.00 0.003,501143
10-05-202141.0041.0040.5041.00 0.00 0.007,800319
07-05-202141.0041.0040.7541.00 0.25 0.614,900201
06-05-202141.0041.2540.7540.75 -0.25 -0.6121,100860
05-05-202141.2541.2540.7541.00 0.00 0.0020,377837
30-04-202141.2541.2540.7541.00 0.25 0.6114,001573
29-04-202141.2541.2540.7540.75 -0.50 -1.2120,600847
28-04-202140.7541.2540.5041.25 0.25 0.6118,801768
27-04-202141.0041.2540.7541.00 -0.25 -0.6111,112455
26-04-202141.0041.2541.0041.25 0.00 0.0020,106827
23-04-202141.2541.2540.7541.25 0.00 0.0028,2001,161
22-04-202141.2541.5041.0041.25 -0.25 -0.609,305383
21-04-202141.0041.5041.0041.50 0.75 1.8410,721440
20-04-202140.7541.0040.5040.75 0.25 0.626,301256
19-04-202140.2541.2540.2540.50 0.25 0.6229,7101,210
16-04-202140.2540.2540.0040.25 0.00 0.0069,9212,806
12-04-202142.0042.0040.2540.25 -1.25 -3.0150,7312,089
09-04-202140.7542.2540.7541.50 0.75 1.8478,4083,249
08-04-202141.0041.0040.7540.75 0.00 0.003,100126
07-04-202140.7541.0040.7540.75 -0.25 -0.615,510225
06-04-202141.0041.2540.7541.00 0.00 0.0028,4321,165
05-04-202141.0041.2540.7541.00 0.00 0.0028,4321,165
02-04-202141.2541.2541.0041.00 0.00 0.0018,234751
01-04-202141.2541.5041.0041.00 -0.25 -0.6135,5161,465
31-03-202141.2541.2541.0041.25 0.25 0.6116,401676
30-03-202141.0041.2541.0041.00 0.00 0.0060125
29-03-202141.2541.2540.7541.00 0.25 0.6115,300627
26-03-202141.0041.2540.7540.75 0.00 0.006,838280
25-03-202140.7541.2540.7540.75 0.00 0.006,006246
24-03-202141.2541.2540.7540.75 -0.75 -1.8130,5831,257
23-03-202141.0041.5041.0041.50 0.50 1.2219,300794
22-03-202141.0041.5041.0041.00 0.00 0.0013,300547
19-03-202141.0041.2540.7541.00 -1.00 -2.389,800402
19-03-202141.0041.2540.7541.00 -1.00 -2.389,800402
18-03-202142.0042.2542.0042.00 0.00 0.0023,296979
17-03-202142.5042.5041.5042.00 0.00 0.0028,5011,193
16-03-202141.7542.0041.7542.00 0.50 1.2016,509692
15-03-202141.2541.7541.2541.50 0.25 0.6110,414432
12-03-202141.2541.2541.0041.25 0.00 0.0037,4251,542
11-03-202141.2541.2541.0041.25 0.00 0.0017,211707
10-03-202141.2541.2540.7541.25 0.00 0.0066,5052,717
09-03-202141.0041.2540.7541.25 0.50 1.2319,200784
08-03-202141.0041.2540.7540.75 -0.50 -1.2143,8001,788
05-03-202141.0041.2540.7541.25 0.25 0.6113,692562
04-03-202141.0041.0040.5041.00 0.50 1.2386,6403,517
03-03-202141.0041.0040.5040.50 -0.75 -1.82124,4065,068
02-03-202141.5041.5041.2541.25 -0.25 -0.606,114253
01-03-202140.7541.5040.7541.50 0.00 0.0012,743524
25-02-202141.0041.5041.0041.50 0.50 1.2215,748649
24-02-202141.2541.2541.0041.00 0.00 0.0014,717604
23-02-202141.0041.5040.7541.00 0.00 0.0017,956738
22-02-202141.0041.5040.7541.00 0.00 0.0021,525887
19-02-202141.0041.0040.7541.00 0.25 0.6112,700518
18-02-202141.0041.0040.7540.75 -0.25 -0.6118,101739
17-02-202141.2541.2540.7541.00 -0.25 -0.613,900160
16-02-202140.7541.2540.7541.25 0.00 0.0019,600803
15-02-202141.0041.2540.7541.25 0.00 0.0021,300871
11-02-202141.0041.2540.7541.25 0.25 0.6118,212747
10-02-202141.0041.2540.7541.00 0.00 0.0025,9391,063
09-02-202141.0041.2540.7541.00 0.25 0.6111,903487
08-02-202141.2541.2540.5040.75 -0.50 -1.2155,8052,275
05-02-202141.2541.2541.0041.25 0.00 0.0024,7061,014
04-02-202141.2541.5041.0041.25 0.00 0.0013,501557
03-02-202141.2541.5041.2541.25 0.00 0.008,813364
02-02-202141.7541.7541.0041.25 -0.50 -1.2016,229670
01-02-202141.2541.7541.2541.75 0.25 0.6010,820449
29-01-202141.5041.5041.5041.50 0.00 0.003,000125

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

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