NTV 49 ( 0.00 0.00% )

บริษัท โรงพยาบาลนนทเวช จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ NTV “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-01-202049.0049.2549.0049.00 0.00 0.007,900387
14-01-202049.0049.0048.7549.00 -0.25 -0.5119,600960
13-01-202049.2549.2548.7549.25 0.00 0.0011,700571
10-01-202048.7549.2548.7549.25 0.50 1.0311,000538
09-01-202048.7549.0048.7548.75 0.00 0.002,100102
08-01-202048.7548.7548.7548.75 -0.50 -1.026,800332
07-01-202049.0049.2549.0049.25 0.25 0.514,800236
06-01-202049.2549.2549.0049.00 -0.50 -1.0112,100593
03-01-202049.0049.5048.7549.50 0.25 0.5111,700575
02-01-202049.0049.2549.0049.25 0.25 0.513,201158
30-12-201949.2549.2548.7549.00 0.00 0.003,900191
27-12-201948.7549.0048.5049.00 0.25 0.512,800137
26-12-201949.0049.0048.5048.75 -0.25 -0.518,700424
25-12-201949.5049.5048.5049.00 -0.50 -1.014,800234
24-12-201949.2549.5049.0049.50 0.25 0.5114,100694
23-12-201949.0049.5048.7549.25 0.00 0.007,725380
20-12-201949.0049.2548.2549.25 0.25 0.515,500267
19-12-201949.7549.7549.0049.00 -0.50 -1.0116,300809
18-12-201949.5049.5049.5049.50 0.00 0.0030015
17-12-201948.7549.5048.5049.50 0.25 0.5140020
16-12-201948.7549.2548.2549.25 0.00 0.003,729182
13-12-201949.7549.7549.2549.25 -0.25 -0.5190045
12-12-201949.5049.5049.2549.50 0.00 0.004,600227
11-12-201949.5050.0049.5049.50 -0.25 -0.501,20660
10-12-201950.0050.0049.7549.75 0.00 0.0050025
09-12-201950.0050.0049.7549.75 0.00 0.0050025
06-12-201949.5049.7549.5049.75 0.50 1.0250025
05-12-201949.7549.7549.2549.25 -0.25 -0.5130015
04-12-201949.7549.7549.2549.25 -0.25 -0.5130015
03-12-201949.5049.5049.5049.50 0.25 0.511,70184
02-12-201950.0050.0049.0049.25 -0.25 -0.515,130253
29-11-201949.5049.5049.5049.50 0.00 0.005,800287
28-11-201949.5049.5049.5049.50 0.00 0.0010,000495
27-11-201949.7549.7549.5049.50 0.00 0.005,500273
26-11-201949.5049.5049.5049.50 -0.25 -0.501,90094
25-11-201949.7550.0049.5049.75 0.00 0.007,501372
22-11-201949.5049.7549.2549.75 0.00 0.003,400168
21-11-201949.7549.7549.2549.75 0.00 0.005,200258
20-11-201949.7550.0049.7549.75 0.00 0.002,300115
19-11-201949.7549.7549.7549.75 0.00 0.002,000100
18-11-201949.5049.7548.7549.75 0.25 0.519,300459
15-11-201949.5049.7549.5049.50 0.00 0.005,500272
14-11-201950.0050.0049.5049.50 -0.75 -1.493,746187
13-11-201950.0050.5050.0050.25 0.25 0.5010,520528
12-11-201949.5050.0049.5050.00 0.50 1.012,605129
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

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

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