THG 22 ( -0.40 -1.77% )

บริษัท ธนบุรี เฮลท์แคร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ THG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202022.3022.5022.1022.20 -0.40 -1.771,471,92132,793
25-02-202022.5022.7022.2022.60 0.00 0.001,405,21631,438
24-02-202022.8022.8022.6022.60 -0.60 -2.591,096,12424,858
21-02-202023.6023.6022.9023.20 -0.30 -1.281,275,00529,506
20-02-202023.7023.8023.4023.50 -0.30 -1.26632,20014,865
19-02-202023.6023.9023.5023.80 0.10 0.42835,52219,736
18-02-202024.1024.3023.7023.70 -0.60 -2.47967,15423,137
17-02-202024.3024.4024.1024.30 0.10 0.41374,1409,083
14-02-202024.7024.7024.2024.20 -0.60 -2.42642,76715,727
13-02-202025.0025.0024.5024.80 -0.10 -0.40653,09716,112
12-02-202024.5025.0024.5024.90 0.40 1.63643,21015,924
11-02-202025.2525.5024.5024.50 -0.75 -2.971,329,52932,965
07-02-202025.7525.7525.0025.25 -0.25 -0.98869,07321,972
06-02-202025.7526.0025.5025.50 0.00 0.00484,56712,435
05-02-202026.0026.2525.5025.50 -0.25 -0.97760,11719,506
04-02-202026.0026.2525.5025.75 0.25 0.98694,35517,947
03-02-202025.5026.0025.0025.50 -0.25 -0.971,224,13331,184
31-01-202027.2527.2525.5025.75 -1.25 -4.631,878,79649,223
30-01-202026.7527.5026.7527.00 0.50 1.89637,15817,310
29-01-202026.7527.0026.5026.50 -0.25 -0.93430,30011,460
28-01-202027.7528.0026.2526.75 -1.25 -4.461,054,63328,550
27-01-202028.5028.7528.0028.00 -0.75 -2.61922,53226,110
24-01-202028.0029.0028.0028.75 1.00 3.602,983,11384,993
23-01-202026.7527.7526.7527.75 1.00 3.744,616,031127,002
22-01-202026.5026.7526.5026.75 0.00 0.00561,64114,967
21-01-202027.0027.0026.5026.75 -0.25 -0.93785,30520,988
20-01-202027.0027.0026.5027.00 0.25 0.93743,90020,024
17-01-202026.2526.7526.0026.75 0.50 1.90735,41319,499
16-01-202026.2526.2526.0026.25 0.00 0.00172,1484,487
15-01-202026.0026.2525.7526.25 0.25 0.96161,2004,209
14-01-202026.2526.5025.7526.00 0.00 0.00427,34611,135
13-01-202026.5026.5025.7526.00 0.00 0.00439,50011,422
10-01-202026.2526.2525.7526.00 0.00 0.00536,20013,953
09-01-202025.7526.0025.5026.00 0.25 0.97564,91114,562
08-01-202025.7525.7525.0025.75 -0.50 -1.90954,06424,278
07-01-202025.5026.5025.5026.25 0.75 2.94323,0078,428
06-01-202025.7526.0025.2525.50 -0.75 -2.86831,00921,281
03-01-202027.2527.2525.5026.25 -0.75 -2.781,231,53532,205
02-01-202027.0027.2526.7527.00 0.25 0.93297,7068,024
30-12-201927.0027.2526.7526.75 -0.50 -1.83759,37520,469
27-12-201926.7527.2526.7527.25 0.50 1.87477,51312,912
26-12-201927.0027.0026.7526.75 -0.25 -0.93183,7034,932
25-12-201926.7527.0026.2527.00 0.50 1.89453,84012,099
24-12-201926.7527.0026.5026.50 -0.25 -0.93219,4915,847
23-12-201926.2527.0026.2526.75 0.25 0.94464,50012,402
20-12-201926.7527.0026.5026.50 -0.25 -0.93637,42717,009
19-12-201925.7526.7525.7526.75 1.00 3.88658,74917,431
18-12-201925.7526.0025.5025.75 -0.25 -0.961,032,16126,634
17-12-201925.7526.0025.2526.00 0.25 0.97867,71022,247
16-12-201926.5027.0025.7525.75 -1.25 -4.631,031,78827,006
13-12-201927.5027.5026.7527.00 -0.50 -1.82851,27723,066
12-12-201927.2527.5027.0027.50 0.50 1.85711,89619,471
11-12-201927.0027.2526.5027.00 0.00 0.00979,07726,272
10-12-201927.5027.5027.0027.00 -0.50 -1.82684,71518,636
09-12-201927.5027.5027.0027.00 -0.50 -1.82684,71518,636
06-12-201927.2528.0027.0027.50 0.25 0.921,854,08850,965
05-12-201926.5027.2526.5027.25 0.50 1.87936,25825,264
04-12-201926.5027.2526.5027.25 0.50 1.87936,25825,264
03-12-201926.5026.7526.5026.75 0.00 0.00777,84820,746
02-12-201926.5026.7526.2526.75 0.25 0.941,220,84232,434
29-11-201926.2526.5026.0026.50 0.25 0.95698,33318,418
28-11-201926.5026.5026.0026.25 -0.25 -0.94773,41820,277
27-11-201926.5026.5026.2526.50 0.00 0.00528,06313,977
26-11-201926.2526.5026.0026.50 0.25 0.951,175,21131,005
25-11-201925.5026.2525.5026.25 0.75 2.941,565,12840,710
22-11-201925.2525.5025.2525.50 0.25 0.99724,49818,416
21-11-201925.5025.5025.0025.25 -0.25 -0.98726,39018,279
20-11-201925.2525.5025.0025.50 0.00 0.00582,77114,758
19-11-201925.2525.5025.0025.50 0.25 0.99650,84516,449
18-11-201925.0025.2524.8025.25 0.25 1.001,202,77930,047
15-11-201924.7025.5024.7025.00 0.40 1.632,826,37770,895
14-11-201924.5024.9024.4024.60 0.40 1.652,524,19662,213
13-11-201924.0024.5024.0024.20 0.20 0.832,584,41762,706
12-11-201924.0024.0023.8024.00 0.00 0.00513,21012,281
11-11-201924.0024.0023.5024.00 0.00 0.00568,70413,546
08-11-201924.0024.1023.9024.00 0.10 0.42651,93215,643
07-11-201923.7024.0023.7023.90 0.20 0.84804,69319,205
06-11-201923.4023.8023.3023.70 0.30 1.28942,36322,231
05-11-201923.3023.4023.1023.40 0.10 0.43396,4709,248
04-11-201922.8023.3022.8023.30 0.40 1.75650,57015,015
01-11-201922.9023.0022.7022.90 0.00 0.00559,84412,821
31-10-201922.7022.9022.5022.90 0.20 0.88424,8269,697
30-10-201922.4022.7022.4022.70 0.00 0.00389,7298,808
29-10-201922.7022.9022.5022.70 0.20 0.89505,41411,480
28-10-201922.4022.7022.3022.50 0.10 0.45465,67010,490
25-10-201923.0023.0022.4022.40 -0.40 -1.75916,46220,657
24-10-201923.3023.3022.7022.80 -0.40 -1.72831,14119,106
23-10-201923.2023.3023.1023.20 0.10 0.43243,3325,645
22-10-201923.2023.3023.1023.20 0.10 0.43243,3325,645
21-10-201923.4023.4023.1023.10 -0.30 -1.28324,8847,528
18-10-201923.1023.4023.0023.40 0.30 1.301,166,51327,137
17-10-201923.3023.3023.1023.10 -0.20 -0.86711,14016,488
16-10-201923.4023.4023.2023.30 0.00 0.00458,29210,683
15-10-201923.4023.5023.2023.30 -0.20 -0.85299,5966,989
11-10-201923.3023.5023.2023.50 0.10 0.43440,44310,285
10-10-201923.5023.6023.2023.40 -0.10 -0.431,117,45326,113
09-10-201923.4023.7023.2023.50 0.10 0.431,236,54528,986
08-10-201923.4023.4023.2023.40 0.10 0.43901,65621,021
07-10-201923.3023.5023.2023.30 -0.10 -0.43505,39511,787
04-10-201923.3023.5023.1023.40 0.10 0.43919,17121,441
03-10-201923.2023.5023.2023.30 -0.40 -1.69977,12022,770
02-10-201923.1023.7023.1023.70 0.60 2.608,507,306189,454
01-10-201923.6023.6023.1023.10 -0.50 -2.121,064,30824,757
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

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