RAM 143 ( -1.50 -1.04% )

บริษัท โรงพยาบาลรามคำแหง จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น RAM ย้อนหลัง

แสดง ราคาหุ้น “ RAM “ ย้อนหลัง
บริษัท โรงพยาบาลรามคำแหง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-2021143.00143.00143.00143.00 -1.50 -1.0420129
11-05-2021144.50144.50144.50144.50 1.50 1.0510115
10-05-20210.000.000.000.00 0.00 0.0071
07-05-2021144.00144.00143.00143.00 -1.00 -0.69708102
06-05-2021144.00144.00144.00144.00 0.00 0.0041760
05-05-2021145.00147.00144.00144.00 0.00 0.005,692825
30-04-2021145.00145.00143.50144.00 1.00 0.70708102
29-04-2021145.00145.00143.00143.00 0.00 0.002,400346
28-04-2021145.00145.00143.00143.00 0.00 0.002,202316
27-04-2021143.00143.00143.00143.00 0.00 0.0060086
26-04-2021141.50143.00141.50143.00 1.00 0.708,7001,243
23-04-2021143.00143.00142.00142.00 -1.00 -0.707,4001,057
22-04-2021143.00143.00143.00143.00 0.00 0.005,200744
21-04-2021142.50143.00142.00143.00 0.50 0.353,300470
20-04-2021142.50142.50142.00142.50 -1.00 -0.707,1001,009
19-04-2021142.50143.50142.00143.50 1.50 1.066,000858
16-04-2021142.50142.50142.00142.00 -0.50 -0.352,702384
12-04-2021143.00143.50141.50142.50 -1.00 -0.7012,0021,710
09-04-2021143.50146.00142.00143.50 0.00 0.0031,7004,585
08-04-2021143.50143.50143.00143.50 0.00 0.00801115
07-04-2021143.50143.50143.50143.50 -0.50 -0.3510114
06-04-2021144.00144.00143.50144.00 0.50 0.3530,7004,416
05-04-2021144.00144.00143.50144.00 0.50 0.3530,7004,416
02-04-20210.000.000.000.00 0.00 0.0000
01-04-2021142.00144.00142.00143.50 0.00 0.0015,2002,180
31-03-20210.000.000.000.00 0.00 0.0030
30-03-2021143.00144.00143.00143.50 -0.50 -0.3525,3003,631
29-03-2021144.00144.00144.00144.00 0.00 0.0045,7166,583
26-03-2021144.00144.00143.00144.00 0.50 0.3530,7034,406
25-03-2021144.00144.00143.50143.50 -1.00 -0.6931,2004,493
24-03-2021144.00145.00144.00144.50 0.50 0.3542,4046,132
23-03-2021144.00144.50144.00144.00 -0.50 -0.3532,5004,691
22-03-2021144.00144.50144.00144.50 0.00 0.0036,5085,272
19-03-2021143.50144.50143.50144.50 0.50 0.3535,1095,051
19-03-2021143.50144.50143.50144.50 0.50 0.3535,1095,051
18-03-2021143.50144.00143.50144.00 0.00 0.0030,5024,387
17-03-2021143.50144.50143.50144.00 0.00 0.0052,1007,503
16-03-2021143.50145.00143.50144.00 0.00 0.0032,5004,680
15-03-2021143.50144.00143.50144.00 0.50 0.359,0011,294
12-03-2021143.50144.00142.50143.50 0.50 0.3514,2022,038
11-03-2021143.50143.50142.50143.00 -0.50 -0.3510,5011,503
10-03-2021144.00144.00143.50143.50 -0.50 -0.355,200749
09-03-2021144.00145.00144.00144.00 -0.50 -0.3517,2012,487
08-03-2021144.50145.00144.00144.50 0.00 0.0030,1114,351
05-03-2021144.50145.00144.00144.50 -0.50 -0.3430,8004,456
04-03-2021145.50145.50145.00145.00 -0.50 -0.3423,4113,400
03-03-2021144.50145.50144.00145.50 1.50 1.0465,9029,552
02-03-2021143.50145.00143.50144.00 0.50 0.3551,8127,469
01-03-2021143.50144.50143.50143.50 0.00 0.0031,5034,526
25-02-2021142.00143.50142.00143.50 2.00 1.4135,3085,025
24-02-2021141.50142.50141.50141.50 0.00 0.0031,6004,477
23-02-2021141.50141.50141.50141.50 0.00 0.0020,5072,902
22-02-2021141.00141.50141.00141.50 0.50 0.3525,5033,607
19-02-2021141.00141.00141.00141.00 0.00 0.0040056
18-02-2021141.50141.50141.00141.00 0.00 0.0040557
17-02-2021141.00141.00141.00141.00 0.00 0.001,000141
16-02-2021142.00142.00140.00141.00 -0.50 -0.3512,0111,694
15-02-2021140.50142.00140.50141.50 1.00 0.7117,2042,434
11-02-2021141.00141.00140.50140.50 -1.50 -1.0631945
10-02-2021142.00142.00141.00142.00 0.50 0.3560586
09-02-2021142.00142.00141.50141.50 0.00 0.0010,3111,464
08-02-2021141.50141.50141.50141.50 0.00 0.0010,0051,416
05-02-20210.000.000.000.00 0.00 0.0061
04-02-2021141.50141.50140.50141.50 1.50 1.0723,2013,277
03-02-2021140.00141.50140.00140.00 0.00 0.0012,4001,752
02-02-2021140.00142.00139.50140.00 0.00 0.0014,7002,075
01-02-2021141.00141.00140.00140.00 0.00 0.001,215171
29-01-2021140.00141.00140.00140.00 0.00 0.00122,50117,166
28-01-2021141.00141.00140.00140.00 -0.50 -0.36900126
27-01-2021141.00141.50140.50140.50 -1.00 -0.7111,9001,683
26-01-2021141.50142.00141.50141.50 0.50 0.3559,5808,417
25-01-2021141.50142.00141.00141.00 -0.50 -0.3512,1001,717
22-01-2021142.00142.00141.50141.50 0.00 0.0010,9321,552
21-01-2021141.50142.00141.50141.50 0.50 0.3514,0611,990
20-01-2021141.00142.00141.00141.00 -0.50 -0.3534,1014,825
19-01-2021141.50141.50141.50141.50 0.00 0.0010114
18-01-2021141.00141.50141.00141.50 0.50 0.3557,0818,053
15-01-20210.000.000.000.00 0.00 0.0041
14-01-2021141.00141.00141.00141.00 0.00 0.0020,4102,878
13-01-2021141.00141.00141.00141.00 0.00 0.0010,3101,454
12-01-2021140.00141.00140.00141.00 0.00 0.0020,4062,877
11-01-2021141.00141.00141.00141.00 0.00 0.0060085
08-01-2021141.00141.50141.00141.00 0.00 0.0020,3022,868
07-01-2021140.00141.00140.00141.00 -0.50 -0.351,007141
06-01-2021140.50141.50140.50141.50 0.50 0.3530,8014,343
05-01-2021141.00141.00140.50141.00 0.00 0.0020,1002,829
04-01-2021140.00141.00140.00141.00 1.50 1.0822,8273,212
30-12-2020139.50139.50139.50139.50 -1.50 -1.061,003140
29-12-2020140.00141.00140.00141.00 1.50 1.0814,2121,999
28-12-2020139.50140.50139.50139.50 -1.00 -0.7112,6011,768
25-12-2020139.00140.50139.00140.50 0.50 0.3611,5001,613
24-12-2020138.50140.50138.50140.00 2.00 1.4518,1052,537
23-12-2020139.00139.00138.00138.00 -2.00 -1.436,100843
22-12-2020140.00140.00140.00140.00 0.00 0.0063389
21-12-2020139.50140.50139.00140.00 0.00 0.0018,5132,596
18-12-2020141.00141.00140.00140.00 0.00 0.0014,6322,060
17-12-2020140.00140.50140.00140.00 -0.50 -0.3618,6012,611
16-12-2020140.50140.50140.50140.50 0.00 0.0028,1133,950
15-12-2020140.50141.00140.50140.50 0.00 0.0020,6002,895
14-12-2020141.00141.00140.00140.50 -0.50 -0.3511,0041,548
11-12-2020140.50141.00140.00141.00 0.50 0.3613,7001,926
10-12-2020140.50141.00140.00141.00 0.50 0.3613,7001,926
09-12-2020140.50141.00140.00141.00 0.50 0.3613,7001,926
08-12-2020140.50140.50140.00140.50 0.50 0.366,800955
04-12-2020140.00140.50140.00140.00 -0.50 -0.367,2001,011
03-12-2020139.00140.50139.00140.50 0.00 0.005,300744
02-12-2020140.50140.50140.50140.50 0.00 0.005,000703
01-12-2020140.00140.50140.00140.50 0.50 0.3610,5001,475
30-11-2020140.00140.50140.00140.00 1.50 1.088,2041,151
27-11-2020139.00139.00138.50138.50 0.00 0.001,000139
26-11-2020140.50140.50138.50138.50 -2.00 -1.427,6151,068
25-11-2020139.50140.50139.50140.50 0.00 0.001,711240
24-11-2020140.00140.50139.50140.50 0.00 0.006,002843
23-11-2020139.50141.00139.50140.50 1.00 0.7212,4021,744
20-11-2020139.00139.50138.50139.50 0.00 0.002,906404
19-11-2020140.50140.50138.50139.50 -1.00 -0.717,000977
18-11-2020140.00140.50140.00140.50 0.00 0.002,302323
17-11-2020140.00141.00140.00140.50 -1.00 -0.714,128582
16-11-2020141.50141.50140.50141.50 0.50 0.3518,4022,596
13-11-2020141.00141.00141.00141.00 0.00 0.001,310185
12-11-2020142.00142.00141.00141.00 -1.00 -0.7014,3062,029
11-11-2020141.50142.00141.00142.00 0.50 0.3515,9112,255
10-11-2020140.00141.50140.00141.50 0.00 0.0024,4073,447
09-11-2020141.50141.50140.00141.50 1.00 0.7114,0021,976
06-11-2020140.50141.00140.50140.50 0.00 0.0020,3032,855
05-11-2020140.50140.50140.50140.50 0.00 0.003,600506
04-11-2020140.00140.50140.00140.50 0.00 0.009,0051,264
03-11-2020140.00141.00140.00140.50 0.50 0.3622,8013,206
02-11-20200.000.000.000.00 0.00 0.0000
30-10-2020140.00140.00140.00140.00 0.00 0.004,719661
29-10-2020140.00140.00139.50140.00 0.50 0.3614,5052,030
28-10-2020138.50140.00137.00139.50 -0.50 -0.366,000837
27-10-2020140.00140.00139.50140.00 0.00 0.009,4791,327
26-10-2020139.50140.00139.50140.00 0.50 0.367,7001,076
22-10-2020139.50139.50139.50139.50 0.00 0.002,000279
21-10-2020138.50140.00138.00139.50 1.50 1.0913,0031,814
20-10-2020139.50139.50138.00138.00 -1.50 -1.0860083
19-10-2020139.50140.00139.50139.50 -0.50 -0.367,2101,008
16-10-20200.000.000.000.00 0.00 0.0020
15-10-2020139.50140.00139.00140.00 0.50 0.3610,4031,455
14-10-2020140.00140.00139.50139.50 -0.50 -0.364,100573
12-10-2020137.50140.00137.50140.00 1.00 0.7211,2001,561
09-10-2020139.00139.00138.00139.00 -0.50 -0.365,100706
08-10-2020138.50139.50138.50139.50 0.50 0.361,111154
07-10-2020138.00139.00138.00139.00 0.50 0.366,000833
06-10-2020138.00139.00137.50138.50 0.50 0.3610,1001,400
05-10-2020136.50138.00136.50138.00 0.00 0.004,200579
02-10-2020138.00138.00138.00138.00 0.00 0.0010014
01-10-2020137.50138.00136.50138.00 0.00 0.002,900398
30-09-2020138.00138.00138.00138.00 0.00 0.001,502207
29-09-2020138.00138.50138.00138.00 -0.50 -0.3610,1671,404
28-09-2020138.50138.50138.50138.50 0.50 0.367,200997
25-09-2020138.00138.00138.00138.00 0.50 0.3650069
24-09-2020138.00138.00137.50137.50 -0.50 -0.3612,5001,724
23-09-2020138.00138.00138.00138.00 0.00 0.002,801387
22-09-2020138.00139.00138.00138.00 0.00 0.0022,3013,092
21-09-2020138.50138.50138.00138.00 0.00 0.0050269
18-09-2020138.50138.50138.00138.00 -0.50 -0.3639,5035,460
17-09-2020138.50138.50138.50138.50 0.00 0.0030,4024,211
16-09-2020138.50138.50138.00138.50 0.00 0.0011,8001,629
15-09-20200.000.000.000.00 0.00 0.0000
14-09-2020138.50138.50138.50138.50 0.00 0.004,300596
11-09-20200.000.000.000.00 0.00 0.0000
10-09-2020138.00138.50138.00138.50 0.50 0.363,695511
09-09-2020138.50138.50138.00138.00 -0.50 -0.361,307181
08-09-2020139.00139.00138.50138.50 -0.50 -0.362,100291
03-09-2020139.00139.00139.00139.00 0.00 0.002,100292
02-09-2020138.50139.00138.50139.00 0.00 0.007,8001,084
01-09-2020139.00139.00138.50139.00 0.00 0.001,508209
31-08-2020139.00139.00139.00139.00 0.00 0.002,102292
28-08-2020138.50139.00138.50139.00 0.50 0.36800111
27-08-2020138.50138.50138.50138.50 -0.50 -0.3640055
26-08-2020139.00139.00138.50139.00 0.00 0.0011,3011,568
25-08-2020139.00139.00139.00139.00 -0.50 -0.3630042
24-08-2020138.00139.50138.00139.50 1.50 1.0930242
21-08-2020139.00139.00138.00138.00 -1.00 -0.722,800388
20-08-2020139.00139.00139.00139.00 1.00 0.7260083
19-08-2020137.50139.00137.50138.00 0.00 0.005,300734
18-08-2020138.00138.50138.00138.00 -0.50 -0.366,105843
17-08-2020138.50138.50138.50138.50 -0.50 -0.3670297
14-08-20200.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น RAM ย้อนหลัง บริษัท โรงพยาบาลรามคำแหง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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