M-CHAI 198 ( 0.00 0.00% )

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

ราคาหุ้น M-CHAI ย้อนหลัง

แสดง ราคาหุ้น “ M-CHAI “ ย้อนหลัง
บริษัท โรงพยาบาลมหาชัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-2021197.50198.00197.00198.00 0.00 0.003,612713
06-05-2021196.00198.00195.00198.00 2.00 1.022,510492
05-05-2021192.00206.00189.00196.00 7.50 3.986,9611,382
30-04-2021189.00189.00188.50188.50 -0.50 -0.26820155
29-04-2021185.00189.00185.00189.00 1.00 0.534,242793
28-04-20210.000.000.000.00 0.00 0.0020
27-04-2021189.00189.00186.00188.00 -1.00 -0.532,600488
26-04-2021191.00191.00188.00189.00 2.00 1.072,200416
23-04-2021186.00187.00185.00187.00 -0.50 -0.272,502465
22-04-2021188.00188.00187.50187.50 -0.50 -0.271,100206
21-04-2021185.50190.00185.50188.00 5.00 2.731,801340
20-04-2021182.50183.00182.00183.00 -4.00 -2.1440273
19-04-2021186.50187.00186.50187.00 0.50 0.2720338
16-04-2021187.00187.00186.50186.50 -3.00 -1.5842479
12-04-2021190.00191.00187.00189.50 2.50 1.3411,4032,160
09-04-2021182.00187.00182.00187.00 4.00 2.191,302240
08-04-2021183.00184.00182.50183.00 -2.50 -1.3540073
07-04-2021185.50185.50185.50185.50 0.00 0.0010419
06-04-20210.000.000.000.00 0.00 0.0000
05-04-20210.000.000.000.00 0.00 0.0000
02-04-2021180.00185.50180.00185.50 3.50 1.921,903352
01-04-2021182.00182.00182.00182.00 3.00 1.6820036
31-03-2021179.00179.00179.00179.00 3.00 1.7010018
30-03-20210.000.000.000.00 0.00 0.0010
29-03-2021178.00178.00176.00176.00 -4.00 -2.22700124
26-03-2021180.00180.00180.00180.00 0.00 0.0050090
25-03-2021181.00181.00180.00180.00 -1.00 -0.55700126
24-03-2021181.00181.00181.00181.00 0.00 0.0020136
23-03-2021181.00181.00181.00181.00 -1.00 -0.5531357
22-03-2021182.00182.00182.00182.00 -5.00 -2.6710018
19-03-2021187.00187.00187.00187.00 7.00 3.8910019
19-03-2021187.00187.00187.00187.00 7.00 3.8910019
18-03-2021180.00180.00180.00180.00 -7.50 -4.0010118
17-03-2021185.00187.50185.00187.50 7.50 4.17801150
16-03-2021180.00180.00180.00180.00 0.00 0.0010018
15-03-20210.000.000.000.00 0.00 0.0000
12-03-2021180.00180.00180.00180.00 -2.00 -1.1030054
11-03-2021180.00182.00179.50182.00 2.00 1.11802145
10-03-2021180.00180.00180.00180.00 0.00 0.0050190
09-03-2021181.50182.00180.00180.00 -1.00 -0.551,701308
08-03-2021180.00181.00180.00181.00 1.00 0.561,200217
05-03-2021180.00180.00180.00180.00 4.50 2.5610018
04-03-20210.000.000.000.00 0.00 0.00193
03-03-2021175.50175.50175.50175.50 0.50 0.2910018
02-03-2021175.00175.00175.00175.00 0.00 0.001,000175
01-03-2021174.50175.00174.50175.00 0.00 0.002,200385
25-02-2021175.00175.00175.00175.00 0.00 0.001,000175
24-02-2021175.00175.00175.00175.00 0.00 0.00700123
23-02-20210.000.000.000.00 0.00 0.0000
22-02-2021175.00175.00175.00175.00 -3.00 -1.6910018
19-02-2021176.00178.00175.00178.00 1.00 0.5630053
18-02-2021178.00178.00177.00177.00 -1.00 -0.5650089
17-02-2021178.00178.00178.00178.00 0.50 0.2840071
16-02-2021178.00178.00177.50177.50 -0.50 -0.2850189
15-02-2021178.50178.50176.00178.00 -0.50 -0.2840071
11-02-2021177.00179.00177.00178.50 -0.50 -0.281,000178
10-02-2021177.00179.00177.00179.00 4.00 2.29600107
09-02-2021178.00178.00175.00175.00 -4.00 -2.234,403780
08-02-2021180.00180.00178.00179.00 0.00 0.001,400251
05-02-20210.000.000.000.00 0.00 0.0000
04-02-20210.000.000.000.00 0.00 0.0000
03-02-2021180.00180.00179.00179.00 -0.50 -0.282,200395
02-02-2021180.00180.00179.50179.50 -0.50 -0.2850190
01-02-2021180.00181.00179.50180.00 -1.00 -0.551,600288
29-01-2021180.00181.00179.50181.00 1.50 0.841,100199
28-01-2021184.00184.00179.50179.50 -4.50 -2.451,400255
27-01-2021183.50185.00183.50184.00 -1.00 -0.54700129
26-01-2021185.00186.00185.00185.00 -1.00 -0.54700130
25-01-2021186.00186.00186.00186.00 -1.50 -0.8010019
22-01-2021187.00187.50187.00187.50 0.50 0.271,001187
21-01-20210.000.000.000.00 0.00 0.0010
20-01-2021189.00189.00186.50187.00 0.00 0.00600112
19-01-2021187.00187.00187.00187.00 -1.00 -0.5310019
18-01-2021186.00188.00186.00188.00 0.00 0.0030056
15-01-20210.000.000.000.00 0.00 0.0020
14-01-2021189.50191.00188.00188.00 2.00 1.08901171
13-01-2021186.50189.00186.00186.00 -1.00 -0.531,002188
12-01-2021187.00187.00187.00187.00 0.00 0.0020037
11-01-2021195.00195.00185.00187.00 -12.50 -6.274,505859
08-01-2021187.00200.00185.50199.50 9.50 5.003,301656
07-01-2021197.00200.00190.00190.00 -5.00 -2.563,502693
06-01-2021190.00195.00190.00195.00 8.00 4.281,601307
05-01-2021187.00187.00187.00187.00 -6.00 -3.1110219
04-01-2021191.50193.00191.50193.00 1.50 0.7830358
29-12-2020187.00191.50187.00191.50 5.50 2.96600114
28-12-2020200.00200.00186.00186.00 -4.00 -2.1140176
25-12-2020185.50190.00184.00190.00 6.50 3.542,801525
24-12-2020183.50183.50183.50183.50 -1.50 -0.8120037
23-12-2020185.00185.00185.00185.00 0.00 0.00800148
22-12-2020184.50185.00184.50185.00 1.00 0.541,500277
21-12-2020185.00187.00184.00184.00 -3.00 -1.602,501463
18-12-2020187.00187.00187.00187.00 -2.50 -1.3210119
17-12-2020188.00189.50188.00189.50 4.50 2.43701132
16-12-2020184.00185.00184.00185.00 1.00 0.5450092
15-12-2020177.00184.00177.00184.00 -2.00 -1.081,300235
14-12-2020181.50186.00181.50186.00 3.00 1.6450293
11-12-2020182.00183.00182.00183.00 -8.00 -4.1920337
10-12-2020182.00183.00182.00183.00 -8.00 -4.1920337
09-12-2020182.00183.00182.00183.00 -8.00 -4.1920337
08-12-2020185.00191.00185.00191.00 8.00 4.372,011379
04-12-20200.000.000.000.00 0.00 0.0020
03-12-20200.000.000.000.00 0.00 0.0000
02-12-2020183.00183.00183.00183.00 -2.00 -1.0810018
01-12-20200.000.000.000.00 0.00 0.0000
30-11-20200.000.000.000.00 0.00 0.0000
27-11-2020187.00187.00185.00185.00 -3.00 -1.6040075
26-11-2020188.00188.00186.00188.00 3.00 1.6230056
25-11-2020185.00185.00185.00185.00 0.00 0.0020037
24-11-2020185.00185.00185.00185.00 -2.00 -1.071,210224
23-11-2020186.50187.00186.00187.00 3.00 1.6351095
20-11-2020199.00199.00184.00184.00 -3.00 -1.60600112
19-11-2020183.50187.00183.50187.00 4.00 2.19600110
18-11-2020182.50183.00182.00183.00 0.00 0.001,801328
17-11-2020183.00183.00183.00183.00 -1.00 -0.5420037
16-11-2020182.00184.00180.00184.00 -8.50 -4.421,500273
12-11-20200.000.000.000.00 0.00 0.0000
11-11-2020184.00184.00184.00184.00 0.00 0.0020037
10-11-2020182.00184.00182.00184.00 1.50 0.8220037
09-11-2020182.50182.50182.50182.50 0.00 0.0010018
06-11-2020182.50182.50182.50182.50 0.00 0.0010118
05-11-2020181.00182.50181.00182.50 1.50 0.83800145
04-11-2020181.00181.00181.00181.00 -1.00 -0.5520337
03-11-2020182.00182.00182.00182.00 1.00 0.5510018
02-11-2020183.00183.00181.00181.00 -1.00 -0.55600109
30-10-2020182.00182.00182.00182.00 0.00 0.0010018
29-10-20200.000.000.000.00 0.00 0.0000
28-10-2020182.50182.50181.50182.00 0.00 0.001,300237
27-10-2020182.00182.00182.00182.00 -0.50 -0.2750091
26-10-2020182.50182.50182.50182.50 0.50 0.2740374
22-10-2020183.50183.50182.00182.00 0.00 0.001,900348
21-10-2020182.00182.00182.00182.00 0.50 0.2810018
20-10-20200.000.000.000.00 0.00 0.0000
19-10-2020180.50181.50180.50181.50 -2.50 -1.3630054
16-10-2020184.00184.00184.00184.00 1.00 0.5510018
15-10-2020183.00183.00183.00183.00 0.00 0.0030055
14-10-2020183.00183.00183.00183.00 -1.00 -0.541,001183
12-10-2020184.00184.00184.00184.00 4.00 2.2210018
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20200.000.000.000.00 0.00 0.0000
07-10-2020186.00186.00186.00186.00 2.00 1.0910019
06-10-2020182.00184.00182.00184.00 4.50 2.51800147
05-10-2020180.00180.00179.50179.50 -3.00 -1.6420136
02-10-2020182.50182.50182.50182.50 2.50 1.3910018
01-10-2020180.00180.00180.00180.00 0.00 0.0010018
30-09-2020180.00180.00180.00180.00 0.00 0.0050090
29-09-2020180.00180.00180.00180.00 0.00 0.0010018
28-09-20200.000.000.000.00 0.00 0.0000
25-09-2020180.00180.00180.00180.00 -1.00 -0.5510118
24-09-20200.000.000.000.00 0.00 0.0000
22-09-2020180.00181.00180.00181.00 0.00 0.0020036
21-09-2020180.50181.00180.00181.00 1.00 0.5630054
18-09-2020180.00180.00180.00180.00 0.00 0.0010018
17-09-20200.000.000.000.00 0.00 0.0000
16-09-2020181.00182.00180.00180.00 -1.00 -0.553,900702
15-09-20200.000.000.000.00 0.00 0.0000
14-09-2020181.00181.00181.00181.00 -4.00 -2.1620036
11-09-20200.000.000.000.00 0.00 0.0000
10-09-20200.000.000.000.00 0.00 0.0010
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20200.000.000.000.00 0.00 0.0000
02-09-20200.000.000.000.00 0.00 0.0000
01-09-2020184.50185.00184.50185.00 0.00 0.0040074
31-08-2020184.00185.00184.00185.00 1.50 0.8240074
28-08-2020183.50183.50183.50183.50 0.50 0.27801147
27-08-2020186.00186.00183.00183.00 -3.00 -1.615,300977
26-08-2020186.00186.00186.00186.00 -0.50 -0.2720037
25-08-2020186.50186.50186.50186.50 0.00 0.001,800336
24-08-2020186.50186.50186.50186.50 0.00 0.001,600298
21-08-2020186.50186.50186.50186.50 0.50 0.2750093
20-08-2020186.50187.00186.00186.00 0.00 0.002,603485
19-08-2020187.50187.50186.00186.00 -2.50 -1.33900168
18-08-20200.000.000.000.00 0.00 0.0000
17-08-2020188.00188.50188.00188.50 1.50 0.802,500471
14-08-2020192.00192.50187.00187.00 -3.00 -1.58700134
13-08-20200.000.000.000.00 0.00 0.0010
11-08-20200.000.000.000.00 0.00 0.0000
10-08-20200.000.000.000.00 0.00 0.0000
07-08-20200.000.000.000.00 0.00 0.0000
06-08-2020190.00190.00190.00190.00 0.00 0.00600114
05-08-2020191.00191.50190.00190.00 4.50 2.431,600305

แสดง ราคาหุ้น M-CHAI ย้อนหลัง บริษัท โรงพยาบาลมหาชัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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