-->

THG 24 ( -0.60 -2.48% )

บริษัท ธนบุรี เฮลท์แคร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ THG “ ย้อนหลัง

แสดง ราคาหุ้น “ THG “ ย้อนหลัง
บริษัท ธนบุรี เฮลท์แคร์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-201923.8023.9023.6023.60 -0.60 -2.481,040,00824,679
27-09-201923.4024.2023.4024.20 0.30 1.261,426,31634,097
26-09-201922.9024.0022.8023.90 1.00 4.373,701,41586,885
25-09-201923.7023.8022.8022.90 -1.10 -4.582,256,34352,231
24-09-201922.5024.0022.2024.00 1.50 6.6720,227,531451,604
23-09-201923.5023.5022.5022.50 -1.00 -4.262,881,05165,493
20-09-201924.6024.6023.5023.50 -1.20 -4.863,088,82173,440
19-09-201924.5024.8024.4024.70 0.10 0.41667,72716,412
18-09-201924.8024.8024.4024.60 -0.20 -0.81939,95323,092
17-09-201924.8025.0024.8024.80 0.00 0.0024,007,184529,959
16-09-201924.9025.0024.8024.80 -0.20 -0.80912,38822,690
13-09-201925.0025.2524.8025.00 0.00 0.00830,94920,723
12-09-201925.2525.5024.7025.00 -0.25 -0.991,645,78941,285
11-09-201925.0025.5025.0025.25 0.25 1.001,232,67131,070
10-09-201924.9025.2524.8025.00 0.00 0.001,399,93334,959
09-09-201924.9025.2524.7025.00 0.10 0.401,665,23341,535
06-09-201925.0025.2524.7024.90 -0.10 -0.401,764,15343,955
05-09-201924.8025.0024.6025.00 0.40 1.634,185,681104,105
04-09-201924.0024.7024.0024.60 0.70 2.935,358,845130,718
03-09-201923.7024.3023.6023.90 0.30 1.273,318,56379,576
02-09-201924.0024.0023.6023.60 -0.40 -1.6722,541,763497,669
30-08-201923.8024.0023.6024.00 0.30 1.271,588,74437,890
29-08-201923.6023.8023.6023.70 0.20 0.85745,64117,657
28-08-201924.2024.4023.5023.50 -0.60 -2.492,557,75361,018
27-08-201924.7024.8024.1024.10 -0.60 -2.433,513,48285,730
26-08-201924.1024.7024.0024.70 0.50 2.074,175,433101,793
23-08-201924.1024.2024.0024.20 0.10 0.41999,90024,083
22-08-201923.9024.4023.8024.10 0.10 0.422,373,75657,425
21-08-201924.0024.0023.7024.00 0.00 0.00949,20522,649
20-08-201923.9024.0023.6024.00 0.10 0.421,406,24733,545
19-08-201924.0024.0023.7023.90 -0.10 -0.42892,80521,279
16-08-201923.4024.0023.2024.00 0.70 3.001,793,60242,459
15-08-201923.5023.7023.3023.30 -0.20 -0.852,025,10547,407
14-08-201923.8024.0023.5023.50 -0.50 -2.081,577,84137,402
13-08-201923.4024.0023.3024.00 0.60 2.561,780,33042,201
09-08-201923.8023.8023.4023.40 -0.50 -2.096,966,901168,925
08-08-201924.0024.0023.6023.90 -0.10 -0.421,205,09228,667
07-08-201924.2024.2023.4024.00 -0.20 -0.833,052,73972,382
06-08-201923.8024.2023.6024.20 0.20 0.832,094,20149,887
05-08-201924.3024.3024.0024.00 -0.30 -1.234,151,870101,417
02-08-201924.6024.6024.2024.30 -0.30 -1.221,041,40025,310
01-08-201924.5024.9024.4024.60 0.10 0.411,483,01236,575
31-07-201924.5024.5024.3024.50 -0.20 -0.81615,86015,038
30-07-201925.0025.0024.4024.70 -0.30 -1.201,805,12144,522
26-07-201925.2525.2524.8025.00 -0.25 -0.991,301,50032,496
25-07-201925.0025.5025.0025.25 0.25 1.001,561,65939,392
24-07-201924.8025.2524.7025.00 0.40 1.633,324,50082,864
23-07-201924.1024.6024.1024.60 0.50 2.072,876,19470,289
22-07-201924.0024.3023.8024.10 0.00 0.001,310,14131,504
19-07-201923.8024.1023.6024.10 0.20 0.841,314,51631,407
18-07-201923.5023.9023.5023.90 0.40 1.701,452,56534,476
17-07-201923.7023.8023.4023.50 -0.10 -0.422,173,17851,103
15-07-201924.2024.2023.5023.60 -0.40 -1.672,261,42153,640
12-07-201923.5024.2023.4024.00 0.60 2.564,081,34497,019
11-07-201923.7024.1023.4023.40 -0.50 -2.092,758,82865,286
10-07-201924.7024.8023.6023.90 -0.90 -3.6312,252,955293,443
09-07-201925.5025.5024.8024.80 -0.70 -2.752,492,81562,527
08-07-201926.2526.5025.2525.50 -0.75 -2.862,067,97453,363
05-07-201926.0026.7526.0026.25 0.25 0.962,340,53661,305
04-07-201927.2527.2526.0026.00 -1.25 -4.592,504,99166,415
03-07-201927.2527.2527.0027.25 0.00 0.00662,35017,952
02-07-201927.2527.2527.0027.25 0.00 0.00565,28215,309
01-07-201927.7527.7527.0027.25 -0.50 -1.803,032,02382,629
28-06-201927.7528.0027.5027.75 0.00 0.002,073,76457,528
27-06-201927.7528.0027.7527.75 -0.25 -0.89940,60626,149
26-06-201928.0028.0027.7528.00 0.00 0.001,179,34632,822
25-06-201928.0028.2527.7528.00 0.00 0.001,175,84132,776
24-06-201928.2528.2528.0028.00 -0.25 -0.88706,83319,812
21-06-201928.0028.2528.0028.25 0.25 0.89504,61114,200
20-06-201928.2528.5028.0028.00 -0.25 -0.881,344,90837,890
19-06-201928.2528.2528.0028.25 0.00 0.00855,72024,059
18-06-201928.0028.2527.7528.25 0.25 0.89803,40022,523
17-06-201928.7528.7527.7528.00 -1.00 -3.452,950,16582,326
14-06-201929.0029.2528.7529.00 -0.25 -0.853,474,62895,826
13-06-201929.0029.2529.0029.25 0.25 0.86284,6008,299
12-06-201929.0029.0028.7529.00 0.00 0.00607,60017,572
11-06-201929.0029.0028.7529.00 0.00 0.00361,76510,461
10-06-201929.0029.5028.7529.00 -0.25 -0.851,457,10042,331
07-06-201928.7529.2528.5029.25 0.25 0.86729,64721,059
06-06-201928.7529.2528.2529.00 0.00 0.001,445,20041,461
05-06-201928.7529.0028.5029.00 0.00 0.001,577,05045,557
04-06-201929.2529.5028.7529.00 -0.50 -1.699,876,851268,905
31-05-201929.0029.5029.0029.50 0.50 1.72603,70817,604
30-05-201929.7529.7528.5029.00 -0.75 -2.521,511,50143,982
29-05-201929.7530.0029.2529.75 0.00 0.001,863,82655,432
28-05-201928.7529.7528.5029.75 0.75 2.594,307,511127,691
27-05-201928.5029.0028.2529.00 0.50 1.751,375,15539,454
24-05-201928.7529.0028.2528.50 -0.50 -1.721,316,55237,577
23-05-201929.0029.2528.2529.00 -0.25 -0.851,421,95140,841
22-05-201928.7529.2528.5029.25 0.25 0.86680,40019,674
21-05-201928.5029.0028.0029.00 0.50 1.75631,60218,053
17-05-201928.0028.5027.7528.50 0.50 1.79417,03211,749
16-05-201927.7528.0027.5028.00 0.25 0.90401,00011,120
15-05-201928.0028.0027.0027.75 0.00 0.004,250,820112,546
14-05-201928.0028.2527.0027.75 -1.00 -3.481,504,81041,375
13-05-201929.0029.0028.0028.75 -0.50 -1.711,173,79733,414
10-05-201929.5029.5028.5029.25 0.00 0.00885,00525,702
09-05-201929.5029.7529.2529.25 -0.25 -0.85335,5919,881
08-05-201930.0030.2529.2529.50 -0.75 -2.48560,33416,663
07-05-201930.2530.7529.7530.25 0.00 0.00555,10116,822
06-05-201930.2530.5030.0030.25 -0.25 -0.82276,7218,334
03-05-201930.2530.5030.0030.25 -0.25 -0.82276,7218,334
02-05-201930.5030.7530.5030.50 0.25 0.83373,50011,397
30-04-201930.5030.7530.2530.25 -0.25 -0.82189,0105,760
29-04-201930.2530.5030.2530.50 0.25 0.83638,22119,324
26-04-201930.0030.2530.0030.25 0.25 0.83416,10012,510
25-04-201930.0030.2529.5030.00 0.00 0.001,293,99638,561
24-04-201930.2530.2530.0030.00 -0.25 -0.831,862,10152,892
23-04-201930.5030.5030.0030.25 0.00 0.00286,8708,672
22-04-201930.7530.7530.0030.25 -0.25 -0.82517,90015,669
19-04-201930.5031.2530.5030.50 0.00 0.00930,72228,503
18-04-201930.7531.0030.5030.50 -0.50 -1.61751,14823,047
17-04-201931.2531.2531.0031.00 -0.25 -0.80642,06019,923
12-04-201931.2531.2531.0031.25 0.00 0.00109,5003,416
11-04-201931.2531.5031.0031.25 0.00 0.00415,90112,912
10-04-201931.2531.5031.0031.25 0.00 0.00350,10010,917
09-04-201931.5031.5031.2531.25 -0.25 -0.79252,1507,897
05-04-201931.0031.5031.0031.50 0.25 0.80296,7199,275
04-04-201931.2531.5031.0031.25 0.00 0.00405,00012,655
03-04-201931.5031.5031.2531.25 -0.25 -0.79120,7393,788
02-04-201931.5031.7531.2531.50 0.00 0.004,437,600129,960
01-04-201931.5031.7531.5031.50 -0.25 -0.79659,20020,796
29-03-201931.2531.7531.0031.75 0.50 1.60521,90016,474
28-03-201931.2531.2531.0031.25 0.00 0.0091,0002,837
27-03-201931.0031.2531.0031.25 0.00 0.00117,1003,652
26-03-201931.2531.2531.0031.25 0.00 0.0088,7002,762
25-03-201931.5031.5031.0031.25 -0.25 -0.79217,2006,787
22-03-201931.5031.5031.2531.50 0.00 0.00256,0008,049
21-03-201931.5031.7531.2531.50 0.00 0.00209,7006,599
20-03-201931.2531.5031.0031.50 0.25 0.80226,5007,098
19-03-201931.2531.5031.2531.25 0.00 0.00169,4045,294
18-03-201931.5031.7531.2531.25 -0.25 -0.79412,40012,913
15-03-201931.5031.7531.5031.50 -0.25 -0.7964,5022,034
14-03-201931.5031.7531.2531.75 0.25 0.79153,2004,838
13-03-201931.5031.7531.5031.50 -0.25 -0.79132,9214,191
12-03-201931.5031.7531.2531.75 0.00 0.00206,8006,538
11-03-201931.5031.7531.2531.75 0.00 0.00422,75613,350
08-03-201931.7531.7531.2531.75 0.00 0.00198,4106,261
07-03-201931.5031.7531.2531.75 0.00 0.00677,42121,365
06-03-201931.5031.7531.2531.75 0.00 0.00361,42011,410
05-03-201931.7531.7531.2531.75 0.00 0.00523,00016,513
04-03-201931.5031.7531.0031.75 0.25 0.79739,00023,316
01-03-201931.2531.5031.0031.50 0.00 0.00129,8094,054
28-02-201931.2531.5031.0031.50 0.25 0.80442,88713,923
27-02-201931.2531.5031.2531.25 -0.25 -0.79312,7509,803
26-02-201931.7531.7531.2531.50 -0.25 -0.79367,64911,527
25-02-201931.5032.0031.0031.75 0.25 0.791,218,03738,271
22-02-201931.5031.7531.2531.50 0.25 0.80299,1709,422
21-02-201931.2531.5031.0031.25 0.00 0.00748,40023,382
20-02-201932.0032.2531.0031.25 -0.75 -2.341,702,18353,654
18-02-201932.5032.5032.0032.00 -0.75 -2.291,046,11133,607
15-02-201932.5032.7532.5032.75 0.25 0.77115,7003,771
14-02-201933.2533.2532.5032.50 -0.75 -2.26157,2005,153
13-02-201933.0033.2532.5033.25 0.25 0.76689,80622,697
12-02-201932.2533.0032.2533.00 0.50 1.542,304,74175,876
11-02-201932.2532.7532.0032.50 0.25 0.78935,20030,652
08-02-201932.5033.0031.7532.25 -0.25 -0.775,782,300183,657
07-02-201933.0033.2532.5032.50 -0.50 -1.52695,19122,768
06-02-201933.0033.2532.7533.00 -0.25 -0.75549,01518,144
05-02-201933.5033.5033.0033.25 0.00 0.00162,3035,385
04-02-201932.7533.5032.7533.25 0.50 1.53470,00015,614
01-02-201933.0033.2532.7532.75 -0.25 -0.76395,11013,034
31-01-201933.5033.5033.0033.00 -0.25 -0.75609,08820,264
30-01-201932.2533.5032.2533.25 1.00 3.101,252,51041,430
29-01-201933.7533.7532.0032.25 -1.50 -4.441,669,50055,091
28-01-201933.7533.7533.2533.75 0.00 0.001,347,10545,332
25-01-201933.5033.7533.5033.75 0.25 0.75679,30022,818
24-01-201933.0033.5032.7533.50 0.75 2.292,664,73788,463
23-01-201932.7533.0032.7532.75 -0.25 -0.76583,62919,128
22-01-201932.7533.0032.5033.00 0.00 0.00852,80128,012
21-01-201932.7533.0032.5033.00 0.00 0.00713,80423,431
18-01-201933.0033.0032.7532.75 -0.25 -0.7683,2302,731
17-01-201933.0033.0032.7533.00 0.00 0.00701,01023,024
16-01-201932.7533.0032.5033.00 0.25 0.76615,40420,168
15-01-201932.7533.0032.7532.75 0.00 0.00429,08614,065
14-01-201932.7533.0032.5032.75 0.00 0.00310,85010,180
11-01-201932.5033.0032.5032.75 0.25 0.77727,80723,822
10-01-201932.5032.7532.2532.50 -0.25 -0.76830,83126,984
09-01-201933.0033.0032.7532.75 -0.25 -0.76354,40011,610
08-01-201932.7533.0032.5033.00 0.25 0.76601,30119,754
07-01-201933.0033.0032.7532.75 -0.25 -0.76528,20017,315

แสดง ราคาหุ้น “ THG “ ย้อนหลัง บริษัท ธนบุรี เฮลท์แคร์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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