BDMS 22 ( 0.00 0.00% )

บริษัท กรุงเทพดุสิตเวชการ จำกัด(มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น BDMS ย้อนหลัง

แสดง ราคาหุ้น “ BDMS “ ย้อนหลัง
บริษัท กรุงเทพดุสิตเวชการ จำกัด(มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202121.8021.9021.6021.70 0.00 0.0022,789,059495,543
06-05-202121.6021.7021.3021.70 0.20 0.9329,742,112639,402
05-05-202122.0022.2021.5021.50 -0.20 -0.9264,813,5551,412,181
30-04-202121.9022.1021.6021.70 -0.30 -1.3621,900,173476,621
29-04-202121.9022.0021.6022.00 0.00 0.0034,521,822753,934
28-04-202121.9022.2021.8022.00 0.10 0.4627,802,218610,825
27-04-202122.3022.3021.8021.90 -0.40 -1.7923,318,496512,958
26-04-202121.8022.4021.6022.30 0.40 1.8379,731,1601,762,367
23-04-202121.4021.9021.3021.90 0.40 1.8643,967,122952,447
22-04-202121.8021.9021.5021.50 -0.30 -1.3829,121,934630,286
21-04-202122.0022.0021.7021.80 -0.20 -0.9132,244,180704,670
20-04-202121.9022.0021.7022.00 0.00 0.0029,596,835646,750
19-04-202122.0022.1021.7022.00 0.10 0.4628,574,866626,917
16-04-202122.2022.3021.7021.90 -0.30 -1.3554,514,8761,192,459
12-04-202122.5022.6022.0022.20 -0.10 -0.4590,860,9872,024,669
09-04-202121.6022.4021.5022.30 0.90 4.21150,334,2233,318,386
08-04-202121.3021.5021.2021.40 -0.10 -0.4724,178,970515,665
07-04-202121.2021.5021.1021.50 0.10 0.4756,337,7231,204,630
06-04-202121.6021.7021.3021.40 -0.20 -0.9315,482,568331,118
05-04-202121.6021.7021.3021.40 -0.20 -0.9315,482,568331,118
02-04-202121.6021.7021.4021.60 0.00 0.0018,558,608399,889
01-04-202121.6021.7021.5021.60 0.00 0.0017,471,113377,534
31-03-202121.6021.6021.4021.60 0.10 0.4731,326,291674,658
30-03-202121.6021.7021.5021.50 0.00 0.0029,099,382628,398
29-03-202121.4021.7021.3021.50 0.20 0.9422,669,226488,236
26-03-202121.3021.5021.2021.30 0.00 0.0016,892,642360,526
25-03-202121.4021.5021.2021.30 -0.10 -0.4724,031,585513,055
24-03-202121.3021.4021.1021.40 0.10 0.4719,897,049423,268
23-03-202121.3021.6021.3021.30 0.00 0.0021,494,872459,840
22-03-202121.4021.5021.2021.30 -0.20 -0.9316,694,902355,744
19-03-202121.6021.7021.3021.50 -0.10 -0.4639,863,564855,733
19-03-202121.6021.7021.3021.50 -0.10 -0.4639,863,564855,733
18-03-202121.8021.8021.6021.60 -0.10 -0.4630,941,891672,511
17-03-202121.6021.7021.5021.70 0.10 0.4620,546,502444,974
16-03-202121.8021.8021.5021.60 -0.10 -0.4629,014,547628,152
15-03-202121.5021.7021.4021.70 0.30 1.4028,717,918620,249
12-03-202121.7021.8021.4021.40 -0.20 -0.9332,541,907701,274
11-03-202121.9021.9021.5021.60 -0.30 -1.3747,650,3881,032,541
10-03-202121.8021.9021.5021.90 -0.20 -0.9074,971,9581,629,639
09-03-202121.7022.2021.6022.10 0.60 2.79117,077,8442,564,772
08-03-202121.7021.8021.5021.50 0.00 0.0052,721,1601,139,768
05-03-202121.4021.7021.2021.50 -0.10 -0.4656,125,8701,206,602
04-03-202121.2021.8021.2021.60 0.70 3.35121,793,9542,621,186
03-03-202120.3020.9020.1020.90 0.70 3.4776,425,7071,575,691
02-03-202120.4020.5020.0020.20 -0.20 -0.9844,647,741901,246
01-03-202120.2020.5020.0020.40 0.40 2.0023,958,068486,603
25-02-202120.3020.4019.9020.00 -0.10 -0.5055,093,4831,104,099
24-02-202120.3020.6020.1020.10 -0.20 -0.9935,342,652715,485
23-02-202120.0020.5019.9020.30 0.30 1.5030,843,697623,224
22-02-202120.1020.3020.0020.00 -0.10 -0.5018,141,802364,094
19-02-202120.1020.3020.0020.10 0.00 0.0027,067,506545,867
18-02-202120.5020.6020.1020.10 -0.40 -1.9540,590,457821,810
17-02-202120.7020.7020.3020.50 -0.20 -0.9732,986,476677,403
16-02-202120.8020.9020.7020.70 0.00 0.0018,939,480393,569
15-02-202120.8020.9020.7020.70 -0.10 -0.4826,922,810560,010
11-02-202121.2021.3020.7020.80 -0.40 -1.8936,342,281759,900
10-02-202121.0021.2020.9021.20 0.30 1.4421,586,360455,066
09-02-202121.1021.2020.9020.90 0.00 0.0028,542,469601,107
08-02-202121.0021.0020.8020.90 0.10 0.4820,349,688424,754
05-02-202120.7020.9020.6020.80 0.20 0.9722,559,678468,649
04-02-202120.8020.9020.6020.60 -0.20 -0.9633,295,749688,420
03-02-202121.3021.4020.7020.80 -0.30 -1.4231,723,050666,436
02-02-202120.9021.1020.8021.10 0.30 1.4417,225,324361,528
01-02-202120.8020.9020.6020.80 0.10 0.4816,772,958348,578
29-01-202121.2021.2020.5020.70 -0.50 -2.3651,544,0351,070,401
28-01-202121.3021.5021.0021.20 -0.20 -0.9331,228,435662,334
27-01-202121.6021.7021.4021.40 -0.10 -0.4725,054,885539,347
26-01-202121.6021.7021.4021.50 -0.10 -0.4627,013,809582,113
25-01-202121.2021.6021.2021.60 0.50 2.3737,879,973811,020
22-01-202121.4021.4021.1021.10 -0.30 -1.4035,256,551748,486
21-01-202121.3021.5021.2021.40 0.20 0.9442,810,340915,079
20-01-202121.4021.4021.2021.20 0.00 0.0026,037,700554,117
19-01-202121.2021.5021.1021.20 0.10 0.4723,132,360493,067
18-01-202121.4021.5021.1021.10 -0.30 -1.4024,078,580510,118
15-01-202121.5021.8021.4021.40 0.00 0.0037,899,381816,705
14-01-202121.4021.7021.3021.40 0.10 0.4731,628,176680,164
13-01-202121.2021.6020.9021.30 0.20 0.9543,353,278921,778
12-01-202121.3021.4020.9021.10 -0.20 -0.9441,807,619881,839
11-01-202121.7021.8021.2021.30 -0.40 -1.8448,513,6781,037,566
08-01-202121.5022.0021.3021.70 0.50 2.3667,755,8951,465,766
07-01-202121.2021.4021.1021.20 0.30 1.4427,895,170592,054
06-01-202121.4021.4020.9020.90 -0.30 -1.4235,326,788745,584
05-01-202120.8021.2020.5021.20 0.40 1.9250,006,4401,046,143
04-01-202120.5020.8020.4020.80 0.00 0.0032,174,887662,896
30-12-202021.1021.2020.6020.80 -0.30 -1.4224,929,974520,567
29-12-202020.5021.2020.3021.10 0.80 3.9424,297,652506,639
28-12-202020.9021.0020.2020.30 -0.40 -1.9326,117,192535,495
25-12-202020.9021.0020.6020.70 0.00 0.0018,672,544387,801
24-12-202020.6020.9020.4020.70 0.20 0.9821,709,153448,424
23-12-202020.9021.3020.5020.50 -0.20 -0.9728,936,541601,147
22-12-202020.6020.9020.3020.70 0.10 0.4954,315,3741,119,048
21-12-202021.1021.3020.6020.60 -1.20 -5.5062,765,0581,315,731
18-12-202022.0022.2021.7021.80 -0.30 -1.3665,753,8011,437,089
17-12-202022.5022.7022.0022.10 -0.20 -0.9050,924,0481,139,240
16-12-202022.4022.4022.0022.30 0.10 0.4547,122,3841,044,855
15-12-202022.0022.2021.9022.20 0.20 0.9136,842,154813,478
14-12-202022.3022.4021.8022.00 -0.10 -0.4546,981,4941,036,662
11-12-202022.3022.5022.0022.10 0.00 0.0042,368,484940,960
10-12-202022.3022.5022.0022.10 0.00 0.0042,368,484940,960
09-12-202022.3022.5022.0022.10 0.00 0.0042,368,484940,960
08-12-202022.0022.3021.8022.10 0.00 0.0051,091,0721,130,213
04-12-202021.7022.3021.7022.10 0.40 1.8465,501,1601,446,674
03-12-202021.6021.9021.6021.70 0.10 0.4642,538,756924,775
02-12-202021.5021.9021.5021.60 -0.20 -0.9226,805,189582,806
01-12-202021.6022.1021.6021.80 0.30 1.4033,663,427734,689
30-11-202022.2022.4021.5021.50 -1.00 -4.4488,444,2241,919,617
27-11-202022.3022.8022.3022.50 0.00 0.0024,658,945556,260
26-11-202022.6022.8022.3022.50 0.00 0.0031,875,195719,869
25-11-202022.5022.7021.9022.50 0.00 0.0077,739,2531,734,503
24-11-202023.2023.3022.2022.50 -0.50 -2.1770,381,1761,591,738
23-11-202023.4023.7023.0023.00 -0.30 -1.2965,801,6991,537,206
20-11-202022.7023.3022.7023.30 0.70 3.1059,606,6161,374,410
19-11-202022.6022.8022.4022.60 -0.10 -0.4438,561,329873,470
18-11-202022.4022.7022.2022.70 0.30 1.3449,164,1051,101,747
17-11-202022.2023.0022.1022.40 0.70 3.23115,949,3012,612,709
16-11-202021.7022.0021.5021.70 0.30 1.4038,900,567846,465
13-11-202021.4021.6021.2021.40 -0.20 -0.9344,855,921959,633
12-11-202021.3021.8021.0021.60 0.50 2.3776,873,3211,649,199
11-11-202021.1021.3020.7021.10 0.30 1.4476,520,0921,609,300
10-11-202020.9020.9019.9020.80 2.30 12.43159,188,7833,258,296
09-11-202018.4018.8018.2018.50 0.40 2.2145,630,371845,267
06-11-202018.2018.3017.7018.10 -0.20 -1.0936,936,399664,408
05-11-202017.7018.3017.5018.30 0.70 3.9866,731,5451,198,011
04-11-202017.7017.9017.5017.60 0.00 0.0020,302,005358,946
03-11-202017.6017.7017.5017.60 0.10 0.5725,156,433442,399
02-11-202017.6017.7017.3017.50 0.00 0.0026,402,810461,669
30-10-202017.7017.8017.5017.50 -0.10 -0.5724,240,008426,653
29-10-202017.6017.8017.5017.60 -0.10 -0.5617,054,980301,221
28-10-202017.7018.0017.6017.70 0.00 0.0025,424,803453,142
27-10-202017.8017.9017.5017.70 -0.10 -0.5618,583,424329,073
26-10-202018.0018.0017.6017.80 -0.10 -0.5622,883,122407,112
22-10-202017.8018.1017.8017.90 0.00 0.0018,959,751340,501
21-10-202018.1018.1017.8017.90 -0.20 -1.1034,125,609612,218
20-10-202018.1018.3017.8018.10 -0.10 -0.5532,292,073581,247
19-10-202018.2018.3018.0018.20 -0.20 -1.0921,699,557393,503
16-10-202018.6018.8018.2018.40 -0.20 -1.0823,334,034430,286
15-10-202018.5018.7018.4018.60 0.00 0.0016,303,600302,617
14-10-202018.8018.8018.5018.60 -0.30 -1.5933,141,896616,736
12-10-202019.2019.3018.9018.90 -0.30 -1.5622,249,854422,260
09-10-202019.2019.3019.2019.20 -0.10 -0.523,627,84269,656
08-10-202019.3019.5019.2019.30 0.00 0.0029,835,277576,585
07-10-202019.2019.4018.8019.30 0.00 0.0042,860,537818,597
06-10-202019.6019.7019.3019.30 -0.20 -1.0328,523,431552,697
05-10-202019.8019.8019.4019.50 0.00 0.0022,144,210433,046
02-10-202019.6019.9019.5019.50 -0.20 -1.0219,212,516377,274
01-10-202019.5020.0019.4019.70 0.30 1.5521,329,324419,721
30-09-202020.1020.1019.3019.40 -0.60 -3.0040,651,686796,040
29-09-202020.2020.4019.9020.00 -0.10 -0.5018,144,827365,103
28-09-202020.0020.4019.9020.10 0.20 1.0121,648,561436,672
25-09-202020.0020.2019.9019.90 -0.10 -0.5016,283,341325,535
24-09-202020.0020.2019.8020.00 -0.10 -0.5025,149,981501,897
23-09-202020.2020.3020.0020.10 0.00 0.0016,775,017338,313
22-09-202020.2020.3020.0020.10 0.00 0.0026,280,804528,820
21-09-202020.4020.5020.1020.10 -0.20 -0.9921,532,085436,089
18-09-202020.7020.9020.2020.30 -0.40 -1.9356,095,8771,143,136
17-09-202020.6020.8020.5020.70 -0.10 -0.4821,594,690446,372
16-09-202020.6020.9020.4020.80 0.30 1.4654,211,7051,122,869
15-09-202020.4020.6020.1020.50 0.10 0.4924,700,731503,782
14-09-202020.4020.6020.3020.40 0.00 0.0012,722,226260,195
11-09-202020.5020.6020.4020.40 -0.20 -0.9713,456,328275,554
10-09-202020.5020.7020.4020.60 0.20 0.9829,525,213607,819
09-09-202020.8020.8020.3020.40 -0.40 -1.9219,157,866392,450
08-09-202020.8020.8020.5020.80 0.00 0.0022,849,826472,436
03-09-202020.7020.9020.6020.80 0.30 1.4626,701,156554,471
02-09-202020.6020.7020.3020.50 -0.10 -0.4921,742,605446,307
01-09-202020.9020.9020.6020.60 -0.20 -0.9629,782,381616,554
31-08-202020.5020.9020.4020.80 0.40 1.9649,181,8461,019,634
28-08-202020.4020.6020.3020.40 0.20 0.9928,789,945588,040
27-08-202020.3020.5020.2020.20 0.00 0.0024,710,220502,451
26-08-202020.4020.5020.1020.20 -0.20 -0.9822,940,756465,202
25-08-202020.3020.6020.2020.40 0.40 2.0027,850,260567,908
24-08-202020.2020.2020.0020.00 -0.10 -0.5021,024,297422,587
21-08-202020.0020.1019.8020.10 0.30 1.5215,635,307312,721
20-08-202019.8020.3019.8019.80 -0.10 -0.5032,372,185646,770
19-08-202020.5020.6019.8019.90 -0.70 -3.4065,643,8801,315,594
18-08-202020.4020.8020.4020.60 0.20 0.9828,374,970583,976
17-08-202020.8021.1020.3020.40 -0.50 -2.3930,860,663633,351
14-08-202021.2021.3020.7020.90 -0.30 -1.4223,569,851492,493
13-08-202021.4021.5021.1021.20 0.10 0.4715,428,884327,884
11-08-202021.0021.4020.8021.10 0.40 1.9334,098,193721,332
10-08-202021.1021.1020.7020.70 -0.20 -0.9611,960,781249,850

แสดง ราคาหุ้น BDMS ย้อนหลัง บริษัท กรุงเทพดุสิตเวชการ จำกัด(มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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