RJH 32 ( -1.75 -5.22% )

บริษัท โรงพยาบาลราชธานี จำกัด (มหาชน)
Status : อัพเดท 13 กันยายน 2564

ราคาหุ้น RJH ย้อนหลัง

แสดง ราคาหุ้น “ RJH “ ย้อนหลัง
บริษัท โรงพยาบาลราชธานี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-09-202133.5033.5031.7531.75 -1.75 -5.221,568,38650,750
10-09-202133.2533.5033.0033.50 0.25 0.75230,0737,621
09-09-202133.5033.5033.0033.25 -0.25 -0.75289,7709,631
08-09-202133.2533.5033.0033.50 0.25 0.75216,8377,222
07-09-202133.2533.7533.2533.25 -0.50 -1.48175,0765,843
06-09-202133.5034.0033.2533.75 0.00 0.00408,08813,694
03-09-202134.5034.5033.5033.75 -0.50 -1.46477,41916,207
02-09-202133.2534.5033.0034.25 1.25 3.791,062,22035,869
01-09-202133.2533.7533.0033.00 -0.25 -0.75401,49613,359
31-08-202133.0033.5033.0033.25 0.00 0.00165,3855,516
30-08-202134.0034.0033.0033.25 -0.75 -2.211,644,40754,703
27-08-202134.7534.7533.7534.00 -0.25 -0.73259,6218,856
26-08-202134.5034.5033.7534.25 0.00 0.00183,9176,271
25-08-202134.0034.5033.7534.25 0.00 0.00377,66312,902
24-08-202133.0035.0033.0034.25 1.25 3.792,178,95274,356
23-08-202134.5034.5032.7533.00 -2.50 -7.043,426,574114,291
20-08-202134.7535.5034.2535.50 0.75 2.162,181,14875,754
19-08-202135.5036.0034.2534.75 -0.75 -2.112,505,36587,492
18-08-202137.7537.7535.5035.50 -2.00 -5.331,816,27465,951
17-08-202137.0038.0036.7537.50 0.00 0.00392,62014,671
16-08-202136.7537.5036.2537.50 0.25 0.67976,17036,076
13-08-202136.0037.2536.0037.25 1.25 3.471,543,58556,895
11-08-202137.2537.7536.0036.00 -1.00 -2.701,829,09667,251
10-08-202137.7538.7536.5037.00 0.00 0.001,830,02568,531
09-08-202137.0038.2536.7537.00 -0.75 -1.99838,12131,525
06-08-202138.0038.5036.7537.75 0.00 0.001,913,37171,957
05-08-202138.0038.0036.7537.75 0.00 0.00994,89437,213
04-08-202139.0039.0037.0037.75 -0.50 -1.312,329,25788,360
03-08-202136.2539.0035.2538.25 2.00 5.524,380,029165,426
02-08-202138.0038.2536.0036.25 -0.75 -2.032,298,95084,966
30-07-202137.2537.7536.2537.00 -0.25 -0.671,128,47741,452
29-07-202134.0037.7534.0037.25 3.25 9.564,792,530174,777
27-07-202134.0034.2533.2534.00 0.25 0.74981,07333,221
23-07-202132.7533.7532.7533.75 0.75 2.27690,07323,067
22-07-202132.7533.5032.7533.00 0.25 0.76922,68130,509
21-07-202133.0033.7532.5032.75 -0.25 -0.761,633,91353,964
20-07-202132.2533.0032.2533.00 0.25 0.76802,56226,247
20-07-202132.2533.0032.2533.00 0.25 0.76802,56226,247
19-07-202132.5033.2532.2532.75 0.25 0.77453,52314,882
16-07-202133.0033.0032.2532.50 0.00 0.00182,6175,948
15-07-202133.2533.2532.0032.50 -0.25 -0.76747,09624,265
14-07-202131.2532.7531.2532.75 1.50 4.80695,87222,328
13-07-202130.7532.2530.7531.25 0.50 1.631,080,80434,241
12-07-202134.0034.5030.2530.75 -2.25 -6.823,557,027115,690
09-07-202132.0033.0031.2533.00 1.75 5.601,264,58440,649
08-07-202130.7533.2530.7531.25 0.00 0.001,877,39560,089
07-07-202131.5031.5031.0031.25 0.00 0.00161,0685,022
05-07-202131.5032.0031.0031.25 -0.25 -0.79415,55513,118
02-07-202131.5031.5031.0031.50 0.50 1.61284,4738,916
01-07-202131.0031.5030.7531.00 0.00 0.0096,2143,007
30-06-202131.5031.7530.7531.00 -0.50 -1.59284,4498,807
29-06-202132.0032.0031.0031.50 -0.25 -0.79346,75210,943
28-06-202130.7532.5030.5031.75 1.00 3.251,453,92146,324
25-06-202130.5031.0030.0030.75 0.25 0.8296,4032,935
24-06-202130.0031.2530.0030.50 0.50 1.67376,75711,487
23-06-202131.0031.0030.0030.00 -0.50 -1.64222,2756,792
22-06-202131.5031.5030.5030.50 -1.00 -3.17167,6665,163
21-06-202129.5031.5029.5031.50 1.25 4.131,222,41437,857
18-06-202130.2530.5029.7530.25 0.00 0.00134,1344,045
17-06-202130.7531.2530.0030.25 -0.75 -2.42536,35516,405
16-06-202129.5031.5029.5031.00 1.25 4.201,960,81860,686
15-06-202129.5030.2529.2529.75 0.00 0.00697,98720,902
14-06-202130.0030.2529.2529.75 -0.25 -0.83236,7536,994
11-06-202130.7530.7529.7530.00 0.00 0.00143,6084,320
10-06-202129.5030.2529.5030.00 0.75 2.561,375,45641,075
09-06-202128.0029.5027.7529.25 1.25 4.461,726,26450,146
08-06-202128.2528.5027.7528.00 -0.25 -0.88666,92418,654
07-06-202128.5029.0028.0028.25 0.00 0.00421,48011,972
04-06-202128.2529.0028.2528.25 0.00 0.00254,0657,249
02-06-202128.7529.0028.2528.25 -0.25 -0.88222,3766,345
01-06-202128.0028.7528.0028.50 0.50 1.79205,8815,843
31-05-202128.2528.7528.0028.00 -0.25 -0.88328,6469,261
28-05-202128.7529.0028.2528.25 -0.50 -1.74227,7226,493
27-05-202128.0028.7528.0028.75 0.75 2.68337,2949,575
25-05-202129.0029.0028.0028.00 -1.00 -3.45529,97614,996
24-05-202128.7529.0028.5029.00 0.25 0.87169,7304,876
21-05-202129.0029.0028.5028.75 -0.50 -1.71278,9038,015
20-05-202129.2529.5028.7529.25 0.00 0.00314,0019,192
19-05-202129.0029.2528.5029.25 0.25 0.86248,7567,154
18-05-202128.7529.2528.5029.00 0.25 0.87401,04011,554
17-05-202129.5029.7528.2528.75 -0.75 -2.54564,33516,360
14-05-202128.5029.7528.5029.50 1.00 3.51562,88816,470
13-05-202128.5029.0027.0028.50 -0.50 -1.72584,72816,506
12-05-202128.0029.2528.0029.00 1.00 3.57715,45020,521
11-05-202129.5029.5028.0028.00 -1.50 -5.081,559,95744,503
10-05-202129.2530.0029.0029.50 -0.50 -1.67433,84912,745
07-05-202130.2530.5029.7530.00 -1.00 -3.23502,31115,061
06-05-202130.7531.2530.0031.00 -0.25 -0.80656,84320,105
05-05-202132.0032.2531.2531.25 -0.25 -0.79597,20918,977
30-04-202130.0031.5030.0031.50 1.50 5.00677,75020,988
29-04-202130.0030.2529.7530.00 0.00 0.00256,2887,678
28-04-202130.2530.7529.5030.00 -0.25 -0.83419,95712,711
27-04-202130.0030.7529.5030.25 0.50 1.68951,78628,646
26-04-202128.7529.7528.2529.75 1.00 3.48749,83321,795
23-04-202128.2528.7528.2528.75 0.25 0.88238,9946,814
22-04-202128.7529.0028.5028.50 -0.50 -1.72188,1665,412
21-04-202128.7529.0028.5029.00 0.25 0.87193,6525,578
20-04-202129.2529.7528.7528.75 -0.50 -1.71387,95311,350
19-04-202129.0029.2528.7529.25 0.75 2.63355,39010,310
16-04-202129.0029.0027.5028.50 0.00 0.00546,60015,531
12-04-202129.0029.7528.2528.50 -0.25 -0.871,363,63939,733
09-04-202127.5029.0027.5028.75 1.00 3.601,593,87245,727
08-04-202127.7528.0027.2527.75 -0.25 -0.89378,46810,472
07-04-202128.5028.7528.0028.00 -1.00 -3.45735,77420,890
06-04-202126.5029.2526.0029.00 2.50 9.433,187,12787,307
05-04-202126.5029.2526.0029.00 2.50 9.433,187,12787,307
02-04-202126.0026.7526.0026.50 0.50 1.92379,66810,065
01-04-202126.2526.5026.0026.00 -0.25 -0.95348,5199,140
31-03-202127.2527.2525.7526.25 -0.75 -2.781,649,96143,526
30-03-202127.0027.2526.7527.00 0.00 0.00408,52110,992
29-03-202128.0028.0026.5027.00 -1.00 -3.571,007,11727,248
26-03-202128.2528.2527.0028.00 -0.25 -0.881,056,95029,114
25-03-202126.7528.7526.7528.25 1.50 5.612,027,25356,737
24-03-202126.5028.5026.0026.75 0.50 1.901,608,65843,750
23-03-202126.2526.5026.0026.25 0.50 1.94482,22112,634
22-03-202126.0026.5025.7525.75 0.00 0.00341,2548,868
19-03-202126.2526.5025.7525.75 -0.50 -1.90172,5104,472
19-03-202126.2526.5025.7525.75 -0.50 -1.90172,5104,472
18-03-202126.0026.5026.0026.25 0.25 0.96399,90110,450
17-03-202126.5026.5026.0026.00 -0.50 -1.89319,4638,375
16-03-202125.5026.5025.5026.50 1.00 3.92825,19321,473
15-03-202126.5026.5025.0025.50 -1.00 -3.771,929,96049,137
12-03-202126.2526.7526.2526.50 0.00 0.00283,8327,518
11-03-202126.7527.0026.0026.50 0.00 0.00618,09616,281
10-03-202126.5027.0026.0026.50 -0.25 -0.93805,39121,296
09-03-202126.7527.0026.2526.75 0.00 0.00503,12513,448
08-03-202126.5026.7526.2526.75 0.50 1.90514,75913,611
05-03-202126.2526.5026.0026.25 0.25 0.96531,76213,964
04-03-202125.7526.2525.5026.00 0.25 0.97551,46214,281
03-03-202125.0025.7525.0025.75 0.85 3.41366,4279,322
02-03-202124.8025.2524.8024.90 0.10 0.40174,0234,345
01-03-202125.2525.2524.8024.80 -0.45 -1.78392,0189,748
25-02-202125.2525.5025.0025.25 0.25 1.00430,38010,829
24-02-202125.2525.7525.0025.00 0.00 0.00884,90822,331
23-02-202125.2525.7524.9025.00 -0.25 -0.99954,09624,021
22-02-202125.7525.7525.0025.25 -0.50 -1.94280,1497,104
19-02-202125.5025.7525.0025.75 0.25 0.98402,34110,176
18-02-202125.5025.7525.2525.50 0.00 0.00175,8724,471
17-02-202125.2525.5025.0025.50 0.25 0.99216,5745,490
16-02-202125.2525.5025.0025.25 0.00 0.00115,9512,922
15-02-202125.5025.5025.0025.25 0.00 0.00168,7184,238
11-02-202126.0026.0025.2525.25 -0.75 -2.88275,9287,015
10-02-202125.0026.0025.0026.00 1.00 4.00752,59419,223
09-02-202125.0025.2525.0025.00 0.00 0.00123,9183,119
08-02-202125.0025.5024.9025.00 0.00 0.00295,1667,419
05-02-202125.0025.2524.8025.00 0.10 0.40253,3656,312
04-02-202125.2525.2524.9024.90 -0.35 -1.39172,0374,299
03-02-202124.9025.2524.8025.25 0.45 1.81372,4679,300
02-02-202124.9024.9024.7024.80 0.20 0.81214,1005,323
01-02-202124.7024.9024.6024.60 0.00 0.00162,2584,010
29-01-202124.9025.0024.4024.60 -0.10 -0.40226,8535,588
28-01-202124.8025.0024.6024.70 -0.30 -1.20202,3164,998
27-01-202125.2525.5024.7025.00 0.00 0.00471,64911,785
26-01-202124.4025.0024.3025.00 0.50 2.04250,3936,188
25-01-202124.5024.5023.9024.50 0.20 0.82348,0018,424
22-01-202124.4024.6024.1024.30 0.00 0.00406,5889,902
21-01-202125.2525.5024.3024.30 -0.95 -3.761,107,15727,379
20-01-202125.7525.7525.0025.25 -0.25 -0.98355,0318,974
19-01-202125.0025.7525.0025.50 0.25 0.99171,1404,340
18-01-202125.2525.2524.8025.25 0.00 0.00254,7226,372
15-01-202125.5025.5024.9025.25 -0.25 -0.98551,11613,846
14-01-202125.5026.0025.2525.50 -0.50 -1.92527,98113,447
13-01-202126.2526.2525.5026.00 0.00 0.00268,4566,910
12-01-202127.0027.0025.7526.00 -0.25 -0.95350,8499,174
11-01-202126.0027.5025.7526.25 0.50 1.942,259,61761,104
08-01-202124.0026.2524.0025.75 2.05 8.653,053,80476,740
07-01-202123.6023.7023.4023.70 0.20 0.85253,0365,952
06-01-202123.6023.7023.3023.50 -0.10 -0.42138,1203,244
05-01-202123.9023.9023.3023.60 0.00 0.00152,8133,593
04-01-202123.2023.6023.2023.60 -0.10 -0.4274,9141,757
30-12-202023.8024.0023.6023.70 0.00 0.00255,5856,081
29-12-202023.4023.7023.2023.70 0.30 1.28115,3612,716
28-12-202023.4023.4023.1023.40 0.00 0.0082,5781,924
25-12-202023.3023.5023.2023.40 0.20 0.8687,7362,048
24-12-202023.3023.5022.8023.20 0.00 0.0085,5461,975
23-12-202023.4023.5023.2023.20 -0.10 -0.43126,3582,951
22-12-202023.0023.3022.9023.30 0.20 0.87203,4884,690
21-12-202023.3023.9023.0023.10 -1.00 -4.15340,0547,975
18-12-202024.1024.2023.9024.10 0.30 1.26165,4853,980
17-12-202023.5024.0023.5023.80 0.30 1.28246,1695,860
16-12-202023.9023.9023.5023.50 -0.10 -0.42132,2873,130

แสดง ราคาหุ้น RJH ย้อนหลัง บริษัท โรงพยาบาลราชธานี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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