NTV 41 ( -0.25 -0.60% )

บริษัท โรงพยาบาลนนทเวช จำกัด (มหาชน)
Status : อัพเดท 13 สิงหาคม 2563

ราคาหุ้น NTV ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-08-202041.5041.7541.2541.25 -0.25 -0.6022,615940
11-08-202042.0042.0041.2541.50 -1.00 -2.3587,0033,626
10-08-202042.2542.5042.0042.50 0.25 0.5918,102764
07-08-202042.2542.2541.7542.25 0.00 0.0027,3101,149
06-08-202042.2542.5042.2542.25 0.00 0.0013,049552
05-08-202042.2542.2542.0042.25 0.00 0.0013,221558
04-08-202042.2542.2542.2542.25 0.00 0.0010,115427
03-08-202042.2542.5042.0042.25 0.25 0.6019,900841
31-07-202042.5042.5042.0042.00 -0.50 -1.1839,8001,678
30-07-202042.2542.5042.2542.50 0.00 0.0010,000424
29-07-202042.5042.7542.5042.50 -0.25 -0.587,032299
24-07-202042.5042.7542.5042.75 0.00 0.0011,400485
23-07-202042.5042.7542.5042.75 0.00 0.0011,100473
22-07-202042.5042.7542.5042.75 0.00 0.004,500192
21-07-202042.7542.7542.7542.75 0.00 0.004,100175
20-07-202042.5043.0042.5042.75 0.00 0.006,001257
17-07-202042.7543.0042.5042.75 0.00 0.0011,100473
16-07-202042.7542.7542.2542.75 -0.25 -0.5820,300864
15-07-202042.7543.0042.7543.00 0.25 0.586,301270
14-07-202042.7543.0042.5042.75 0.00 0.0013,700584
13-07-202043.0043.2542.7542.75 -0.25 -0.5814,600626
10-07-202043.0043.2543.0043.00 0.00 0.003,606155
09-07-202043.0043.2543.0043.00 0.00 0.0012,520539
08-07-202043.2543.2543.0043.00 0.00 0.0012,801551
07-07-202043.0043.2543.0043.00 0.00 0.0012,601542
03-07-202043.0043.0042.7543.00 0.00 0.005,910254
03-07-202043.0043.0042.7543.00 0.00 0.005,910254
02-07-202043.0043.0042.7543.00 0.00 0.007,201310
02-07-202043.0043.0042.7543.00 0.00 0.007,201310
01-07-202043.0043.2542.7543.00 0.00 0.002,500108
01-07-202043.0043.2542.7543.00 0.00 0.002,500108
30-06-202043.0043.0042.7543.00 0.00 0.002,800120
29-06-202043.0043.0042.7543.00 0.00 0.005,812249
26-06-202043.0043.0043.0043.00 0.00 0.0010,263441
25-06-202043.0043.0042.7543.00 0.25 0.5817,000728
24-06-202043.0043.0042.7542.75 -0.25 -0.588,200352
23-06-202043.2543.2542.7543.00 0.00 0.0027,3131,175
22-06-202043.2543.2543.0043.00 -0.25 -0.583,334144
19-06-202043.5043.5043.2543.25 -0.25 -0.573,300143
18-06-202043.2543.5043.2543.50 0.50 1.1613,900602
17-06-202043.5043.5043.0043.00 -0.50 -1.1517,716763
17-06-202043.5043.5043.0043.00 -0.50 -1.1517,716763
16-06-202043.2543.5043.2543.50 0.50 1.1611,634506
15-06-202043.2543.5043.0043.00 -0.50 -1.157,529324
12-06-202043.5043.5042.7543.50 -0.25 -0.5724,9031,073
11-06-202043.5044.2543.2543.75 0.00 0.0041,1151,789
10-06-202044.0044.0043.5043.75 0.25 0.571,60170
09-06-202043.7544.0043.5043.50 -0.25 -0.5718,419805
08-06-202043.5044.2543.5043.75 0.00 0.0016,900740
08-06-202043.5044.2543.5043.75 0.00 0.0016,900740
05-06-202043.5043.7543.2543.75 0.25 0.5731,1121,351
04-06-202043.5043.7543.5043.50 0.25 0.5838,4311,678
03-06-202043.5043.5043.0043.25 0.00 0.0055,9002,413
02-06-202043.5043.5043.0043.25 0.00 0.0055,9002,413
01-06-202043.2543.7543.0043.25 0.00 0.0026,4121,147
29-05-202043.2543.2543.0043.25 0.00 0.0032,6151,404
28-05-202043.2543.5043.2543.25 0.00 0.0023,2011,005
27-05-202043.0043.2543.0043.25 0.00 0.0013,500583
26-05-202043.2543.5043.0043.25 -0.25 -0.5719,708853
25-05-202043.0043.5043.0043.50 0.50 1.162,501108
22-05-202043.2543.2542.7543.00 -0.25 -0.5830,6001,310
21-05-202043.2543.5043.0043.25 0.25 0.5817,100740
20-05-202043.5043.7543.0043.00 0.00 0.003,538153
19-05-202043.0043.5042.7543.00 0.50 1.1822,872986
18-05-202042.7542.7542.5042.50 0.00 0.0015,113645
15-05-202043.0043.0042.5042.50 -0.25 -0.583,531151
14-05-202042.5043.0042.2542.75 -0.25 -0.5812,900549
13-05-202042.5043.2542.5043.00 -0.25 -0.583,900167
12-05-202043.5043.5042.0043.25 -0.25 -0.5731,7001,356
11-05-202044.0044.0043.0043.50 1.00 2.3510,801466
08-05-202042.5042.5042.0042.50 0.25 0.5911,800498
07-05-202043.5043.5042.2542.25 -0.25 -0.5926,6021,138
05-05-202043.0043.0042.5042.50 -0.75 -1.7333,2011,423
30-04-202043.5043.5043.0043.25 0.00 0.0028,8031,244
29-04-202043.5043.5043.0043.25 -0.25 -0.5712,000520
28-04-202043.5043.5043.2543.50 0.25 0.5817,901778
27-04-202043.5043.5043.2543.25 -0.25 -0.5713,801598
24-04-202043.5044.0043.2543.50 0.00 0.0022,804991
23-04-202044.7544.7543.5043.50 -1.25 -2.7920,242884
22-04-202043.2544.7543.2544.75 1.50 3.471,00544
21-04-202044.0044.0043.2543.25 -0.75 -1.708,804383
20-04-202044.7544.7543.0044.00 -0.50 -1.1215,850694
17-04-202043.0045.0043.0044.50 1.50 3.497,410321
16-04-202042.7546.0042.5043.00 -2.25 -4.974,824213
15-04-202045.5045.5044.0045.25 -0.25 -0.558,000360
14-04-202045.2545.7545.2545.50 0.25 0.5510,321470
13-04-202045.7545.7545.0045.25 1.25 2.8416,632752
10-04-202043.7544.0043.5044.00 0.75 1.7317,906783
09-04-202043.0045.5043.0043.25 0.25 0.589,127405
08-04-202042.5043.0042.2543.00 1.00 2.389,315395
07-04-202041.2542.7541.0042.00 1.50 3.7024,5391,030
03-04-202041.0041.5040.5040.50 -0.25 -0.6116,600677
02-04-202041.0041.0040.5040.75 0.00 0.006,602269
01-04-202041.0041.0040.0040.75 0.75 1.8812,881519
31-03-202040.2540.2540.0040.00 0.00 0.0052,6002,105
30-03-202040.5040.7539.7540.00 -0.25 -0.6237,4011,500
27-03-202040.5040.7540.2540.25 0.25 0.6223,612954
26-03-202040.7540.7540.0040.00 -0.25 -0.626,403258
25-03-202040.5040.5040.2540.25 0.25 0.6252,4032,121
24-03-202039.2540.0039.0040.00 1.00 2.565,500218
23-03-202039.5040.2538.7539.00 -2.00 -4.8830,3001,187
20-03-202040.0041.0040.0041.00 1.00 2.5017,900723
19-03-202040.0040.0039.5040.00 -1.50 -3.61140,6005,622
18-03-202041.0041.5041.0041.50 1.00 2.4733,8051,392
17-03-202040.5041.2540.2540.50 -0.25 -0.6131,7001,290
16-03-202043.7543.7540.0040.75 -3.25 -7.3933,5011,384
13-03-202042.2545.0038.0044.00 -1.50 -3.3051,0002,145
12-03-202047.2547.2545.0045.50 -2.00 -4.2154,1062,477
11-03-202047.0047.5047.0047.50 0.25 0.535,701269
10-03-202047.5047.5047.2547.25 -0.25 -0.532,300109
09-03-202048.0048.0046.7547.50 -0.75 -1.5561,0002,882
06-03-202047.7548.2547.5048.25 0.25 0.5229,3781,409
05-03-202047.7548.5047.7548.00 0.25 0.5252,3002,519
04-03-202047.5048.0047.5047.75 -0.25 -0.528,645413
03-03-202048.0048.0047.2548.00 0.50 1.0532,2201,535
02-03-202048.0048.0047.0047.50 -0.50 -1.0412,631601
28-02-202048.0048.0047.0048.00 -0.25 -0.527,082337
27-02-202047.2548.5047.2548.25 1.00 2.1249,6002,381
26-02-202048.5048.5047.0047.25 -1.50 -3.0829,4351,403
25-02-202048.0048.7548.0048.75 0.25 0.5225,6001,235
24-02-202049.5049.5048.5048.50 -1.00 -2.0253,6002,618
21-02-202048.7549.5048.7549.50 0.50 1.027,200353
20-02-202048.7549.5048.7549.00 0.25 0.5118,610913
19-02-202048.7548.7548.7548.75 0.00 0.004,000195
18-02-202048.7548.7548.7548.75 -0.25 -0.513,500171
17-02-202048.5049.0048.2549.00 0.25 0.519,400457
14-02-202049.0049.0048.5048.75 -0.25 -0.5110,300502
13-02-202049.0049.0049.0049.00 0.00 0.003,201157
12-02-202049.0049.0048.7549.00 0.00 0.002,505123
11-02-202048.7549.2548.7549.00 0.25 0.515,600274
07-02-202048.7549.0048.7548.75 -0.25 -0.519,300454
06-02-202049.0049.0049.0049.00 0.25 0.513,000147
05-02-202049.0049.0048.7548.75 -0.25 -0.518,600420
04-02-202049.7549.7548.7549.00 -0.50 -1.0167,6083,296
03-02-202049.7549.7549.0049.50 -0.25 -0.504,300214
31-01-202050.0050.0048.7549.75 0.75 1.5323,2001,134
30-01-202049.0049.5049.0049.00 0.00 0.004,300211
29-01-202049.7549.7548.2549.00 -0.50 -1.0189,0004,330
28-01-202050.0050.0048.5049.50 -0.25 -0.507,105350
27-01-202049.5050.0049.2549.75 0.25 0.518,900441
24-01-202049.5049.7549.2549.50 0.00 0.0010,720529
23-01-202049.7549.7549.5049.50 -0.50 -1.0012,701629
22-01-202050.0050.0050.0050.00 0.00 0.003,000150
21-01-202050.0050.0050.0050.00 0.00 0.005,020251
20-01-202050.5051.0049.2550.00 0.50 1.0119,324980
17-01-202049.2551.0049.2549.50 0.00 0.0030,5061,509
16-01-202049.5049.5049.0049.50 0.50 1.022,900143
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

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

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