AHC 14 ( -0.10 -0.72% )

บริษัท โรงพยาบาลเอกชล จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น AHC ย้อนหลัง

แสดง ราคาหุ้น “ AHC “ ย้อนหลัง
บริษัท โรงพยาบาลเอกชล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-202114.0014.1013.8013.80 -0.10 -0.7243,603605
30-04-202113.9014.1013.9013.90 0.00 0.0010,909152
29-04-202113.9014.1013.9013.90 -0.10 -0.7133,002460
28-04-202114.2014.2013.9014.00 -0.20 -1.4122,150310
27-04-202114.3014.3014.0014.20 0.00 0.0044,602631
26-04-202114.4014.4014.1014.20 0.10 0.71105,8471,509
23-04-202113.6014.1013.6014.10 0.40 2.9267,800938
22-04-202113.7013.8013.7013.70 -0.10 -0.7218,830258
21-04-202113.6013.9013.6013.80 0.10 0.7318,834257
20-04-202113.9013.9013.7013.70 -0.10 -0.7216,575228
19-04-202113.6013.8013.6013.80 0.20 1.4764,930887
16-04-202113.8013.8013.5013.60 -0.40 -2.8681,6021,112
12-04-202114.2014.9013.7014.00 0.00 0.00235,7723,385
09-04-202113.9014.5013.8014.00 0.20 1.4591,8991,301
08-04-202113.7013.8013.7013.80 0.00 0.008,101111
07-04-202113.7013.8013.6013.80 0.00 0.0029,906409
06-04-202114.0014.0013.8013.80 -0.20 -1.4363,800883
05-04-202114.0014.0013.8013.80 -0.20 -1.4363,800883
02-04-202114.3014.3013.9014.00 -0.10 -0.7154,202759
01-04-202114.2014.2014.1014.10 -0.10 -0.7019,307272
31-03-202114.2014.4014.1014.20 0.00 0.0052,702747
30-03-202114.5014.5014.2014.20 0.00 0.0035,710511
29-03-202114.3014.8014.2014.20 0.10 0.71294,5064,229
26-03-202113.7014.5013.5014.10 0.60 4.44139,4451,947
25-03-202113.6013.6013.5013.50 0.10 0.7513,304180
24-03-202113.6013.6013.4013.40 -0.20 -1.4772,805984
23-03-202113.6013.6013.5013.60 0.10 0.7411,755160
22-03-202113.5013.6013.4013.50 0.10 0.7535,201473
19-03-202113.5013.6013.4013.40 -0.30 -2.1953,901727
19-03-202113.5013.6013.4013.40 -0.30 -2.1953,901727
18-03-202113.5013.7013.5013.70 0.00 0.0030,901418
17-03-202113.6013.7013.5013.70 0.10 0.743,50247
16-03-202113.6013.7013.5013.60 0.00 0.0039,200531
15-03-202113.7013.8013.5013.60 0.00 0.0022,500306
12-03-202113.6013.6013.5013.60 0.00 0.0014,704199
11-03-202113.7013.7013.5013.60 -0.10 -0.7337,912513
10-03-202113.6013.7013.6013.70 0.10 0.7438,200520
09-03-202113.6013.6013.4013.60 0.00 0.0034,700468
08-03-202113.8013.8013.6013.60 0.00 0.0017,200235
05-03-202113.5013.6013.3013.60 0.00 0.007,400100
04-03-202113.5013.6013.4013.60 0.00 0.001,60022
03-03-202113.4013.6013.4013.60 -0.10 -0.7315,300205
02-03-202113.8013.8013.4013.70 0.20 1.4817,700239
01-03-202113.5013.5013.5013.50 0.00 0.009,400127
25-02-202113.7013.7013.3013.50 0.00 0.003,12042
24-02-202113.7013.8013.4013.50 0.10 0.7527,200366
23-02-202113.8013.8013.4013.40 -0.50 -3.6034,206462
22-02-202113.9014.0013.7013.90 0.00 0.0020,001278
19-02-202114.0014.0013.9013.90 -0.10 -0.716,80695
18-02-202114.2014.2014.0014.00 -0.20 -1.415,90183
17-02-202114.2014.2014.1014.20 0.00 0.002,90041
16-02-202114.0014.2014.0014.20 0.20 1.435,70180
15-02-202114.2014.3014.0014.00 -0.30 -2.1026,800376
11-02-202114.3014.3014.2014.30 0.00 0.003,70053
10-02-202114.2014.3014.2014.30 0.00 0.006,80097
09-02-202114.3014.4014.2014.30 0.00 0.009,301133
08-02-202114.1014.3014.1014.30 0.00 0.0015,400219
05-02-202114.2014.3014.2014.30 0.10 0.704,50964
04-02-202114.2014.3014.2014.20 0.00 0.007,000100
03-02-202114.2014.2014.2014.20 0.00 0.001001
02-02-202114.1014.2014.1014.20 0.10 0.712,80240
01-02-202114.1014.1014.1014.10 0.00 0.001,01014
29-01-202114.1014.1014.0014.10 -0.10 -0.702,62337
28-01-202114.2014.2014.2014.20 0.10 0.711272
27-01-202114.1014.3014.0014.10 0.20 1.449,300131
26-01-202114.0014.0013.9013.90 -0.10 -0.7112,400173
25-01-202114.2014.2014.0014.00 -0.20 -1.415,50078
22-01-202114.3014.3014.1014.20 0.00 0.0019,502277
21-01-202114.1014.2014.1014.20 0.20 1.4316,704236
20-01-202114.1014.1014.0014.00 -0.10 -0.714,45162
19-01-202114.1014.1014.0014.10 0.00 0.0017,802250
18-01-202114.1014.1014.1014.10 -0.10 -0.708,901126
15-01-202114.1014.2013.9014.20 0.00 0.0017,400244
14-01-202114.1014.2014.1014.20 0.00 0.004,90269
13-01-202114.1014.2014.1014.20 0.00 0.004,60065
12-01-202114.1014.2014.1014.20 0.00 0.004,20160
11-01-202114.3014.3014.1014.20 -0.10 -0.7017,903255
08-01-202114.5014.5014.0014.30 0.00 0.001,445,26318,822
07-01-202114.2014.3014.2014.30 0.10 0.7018,401263
06-01-202114.2014.2014.1014.20 0.00 0.004,20159
05-01-202114.1014.2014.0014.20 0.10 0.7147,402668
04-01-20210.000.000.000.00 0.00 0.00260
30-12-202014.1014.1014.0014.10 0.00 0.0030,800434
29-12-202014.1014.1014.0014.10 -0.10 -0.7034,500485
28-12-202014.1014.2013.9014.20 0.10 0.7179,7061,123
25-12-202014.1014.1013.9014.10 0.00 0.0069,702979
24-12-202014.0014.1013.8014.10 0.10 0.71100,9011,411
23-12-202013.8014.0013.7014.00 0.20 1.4583,9021,162
22-12-202013.4013.8013.2013.80 0.30 2.22114,9001,566
21-12-202013.8013.8013.3013.50 -0.50 -3.5747,000641
18-12-202014.0014.1013.9014.00 0.00 0.00104,8381,460
17-12-202013.7014.0013.7014.00 0.20 1.4554,704760
16-12-202013.7013.9013.7013.80 0.00 0.0061,009840
15-12-202013.6013.8013.6013.80 0.10 0.7324,004327
14-12-202013.8013.9013.7013.70 -0.10 -0.728,821122
11-12-202013.9013.9013.6013.80 0.20 1.4724,802340
10-12-202013.9013.9013.6013.80 0.20 1.4724,802340
09-12-202013.9013.9013.6013.80 0.20 1.4724,802340
08-12-202013.6013.8013.5013.60 0.10 0.7499,7051,362
04-12-202013.5013.7013.5013.50 0.00 0.0031,502427
03-12-202013.5013.6013.5013.50 -0.10 -0.744,90266
02-12-202013.6013.6013.5013.60 0.20 1.4917,705239
01-12-202013.5013.6013.4013.40 -0.10 -0.7418,022243
30-11-202013.5013.5013.4013.50 -0.10 -0.7419,409262
27-11-202013.5013.6013.5013.60 -0.10 -0.7312,501169
26-11-202013.5013.7013.4013.70 0.30 2.2438,168518
25-11-202013.3013.4013.3013.40 -0.10 -0.7422,677303
24-11-202013.6013.6013.3013.50 -0.10 -0.7429,603397
23-11-202013.4013.6013.4013.60 0.30 2.2664,603872
20-11-202013.2013.4013.2013.30 0.10 0.7640,404537
19-11-202013.1013.2013.0013.20 0.10 0.762,70036
18-11-202013.1013.1013.0013.10 0.10 0.7719,200251
17-11-202013.0013.1013.0013.00 -0.10 -0.7610,300134
16-11-202013.1013.2012.8013.10 0.00 0.0012,100158
13-11-202013.0013.1013.0013.10 0.10 0.777,50098
12-11-202012.8013.0012.8013.00 0.20 1.5638,100493
11-11-202012.3013.0012.3012.80 0.70 5.7970,700899
10-11-202012.6012.7012.1012.10 -0.50 -3.9756,900695
09-11-202012.5012.6012.5012.60 0.20 1.617,12089
06-11-202012.4012.5012.4012.40 0.00 0.007,80097
05-11-202012.3012.4012.3012.40 -0.10 -0.805,40067
04-11-202012.3012.5012.3012.50 0.00 0.006,31878
03-11-202012.3012.5012.1012.50 0.10 0.8114,700180
02-11-202012.3012.4012.3012.40 0.10 0.819,300114
30-10-202012.4012.5012.3012.30 -0.20 -1.602,30029
29-10-202012.5012.5012.5012.50 -0.10 -0.793,00038
28-10-202012.3012.6012.3012.60 0.20 1.6115,800197
27-10-202012.3012.4012.3012.40 0.00 0.005,10063
26-10-202012.3012.4012.3012.40 0.00 0.007,40091
22-10-202012.4012.4012.3012.40 -0.10 -0.805,70070
21-10-202012.2012.5012.2012.50 0.30 2.465,90273
20-10-202012.2012.3012.1012.20 0.00 0.0026,700326
19-10-202012.4012.4012.2012.20 -0.30 -2.4021,100259
16-10-202012.3012.5012.3012.50 0.20 1.6320,000248
15-10-202012.6012.6012.2012.30 -0.30 -2.3831,500392
14-10-202012.6012.6012.4012.60 0.00 0.0013,900175
12-10-202012.6012.6012.4012.60 -0.10 -0.7914,102176
09-10-20200.000.000.000.00 0.00 0.0000
08-10-202012.4012.5012.2012.50 0.10 0.8118,300226
07-10-202012.4012.4012.4012.40 0.00 0.006,70083
06-10-202012.3012.4012.3012.40 0.00 0.003,80047
05-10-202012.2012.4012.2012.40 0.20 1.6470,000868
02-10-202012.3012.4012.2012.20 -0.20 -1.6136,100442
01-10-202012.4012.4012.4012.40 0.10 0.819,400117
30-09-202012.5012.5012.3012.30 -0.10 -0.8138,000469
29-09-202012.5012.5012.4012.40 0.00 0.007,50093
28-09-202012.5012.5012.4012.40 0.00 0.004,90061
25-09-202012.5012.5012.4012.40 -0.10 -0.8016,701208
24-09-202012.6012.6012.5012.50 -0.10 -0.7940,300505
23-09-202012.6012.6012.6012.60 0.00 0.0010,500132
22-09-202012.7012.7012.6012.60 -0.10 -0.798,000102
21-09-202012.8012.8012.6012.70 0.00 0.0010,702135
18-09-202012.8012.9012.6012.70 -0.10 -0.786,60084
17-09-202012.7013.0012.6012.80 0.10 0.794,91063
16-09-202012.7012.7012.7012.70 0.10 0.795,30067
15-09-202012.7012.8012.6012.60 -0.10 -0.7914,811188
14-09-202012.7012.7012.7012.70 -0.10 -0.782,80036
11-09-20200.000.000.000.00 0.00 0.0010
10-09-202012.7012.8012.7012.80 0.00 0.006,70086
09-09-202012.8012.8012.8012.80 0.10 0.795,00064
08-09-202012.8012.8012.7012.70 -0.10 -0.782,60033
03-09-202012.8012.8012.8012.80 0.00 0.003,20041
02-09-202012.8012.8012.8012.80 0.00 0.001021
01-09-202012.8012.8012.8012.80 0.00 0.006,00077
31-08-202012.9012.9012.8012.80 0.00 0.0020,800266
28-08-202012.9012.9012.8012.80 -0.20 -1.543,90050
27-08-202012.7013.0012.7013.00 0.20 1.566,10279
26-08-202012.9012.9012.8012.80 -0.10 -0.783,60046
25-08-202012.7012.9012.7012.90 0.20 1.577,20091
24-08-202012.7012.7012.6012.70 -0.10 -0.7818,400233
21-08-202012.7012.8012.7012.80 0.10 0.791,30017
20-08-202012.7012.7012.7012.70 0.00 0.004,60058
19-08-202012.8012.8012.6012.70 -0.10 -0.7828,200357
18-08-202012.8012.8012.7012.80 0.00 0.0018,420235
17-08-202012.8012.8012.8012.80 -0.10 -0.7821,614277
14-08-202012.9012.9012.9012.90 -0.10 -0.7711,100143
13-08-202012.9013.0012.9013.00 0.00 0.0017,701230
11-08-202013.0013.0012.9013.00 0.00 0.0029,500382
10-08-202013.1013.1013.0013.00 0.00 0.0016,210211
07-08-202012.8013.0012.8013.00 0.00 0.0014,600189
06-08-202012.8013.0012.8013.00 0.10 0.7812,900166

แสดง ราคาหุ้น AHC ย้อนหลัง บริษัท โรงพยาบาลเอกชล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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