VIBHA 2 ( 0.06 2.68% )

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

ราคาหุ้น VIBHA ย้อนหลัง

แสดง ราคาหุ้น “ VIBHA “ ย้อนหลัง
บริษัท โรงพยาบาลวิภาวดี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20212.342.382.302.30 0.06 2.68108,588,028253,921
30-04-20212.262.282.202.24 0.00 0.0035,962,70080,235
29-04-20212.262.322.242.24 -0.02 -0.8827,632,10962,525
28-04-20212.302.342.262.26 0.00 0.0021,295,79748,833
27-04-20212.342.362.242.26 -0.06 -2.5973,436,618168,920
26-04-20212.382.422.282.32 -0.04 -1.69321,121,696761,643
23-04-20212.142.382.122.36 0.22 10.28299,878,982691,151
22-04-20212.222.222.142.14 -0.06 -2.7326,881,07658,386
21-04-20212.162.242.142.20 -0.02 -0.9093,867,359205,915
20-04-20212.102.222.082.22 0.10 4.72103,253,213222,331
19-04-20212.122.202.102.12 0.04 1.9277,853,257167,586
16-04-20212.242.242.062.08 -0.18 -7.96126,511,972272,435
12-04-20212.262.342.182.26 0.18 8.65457,808,3251,039,523
09-04-20211.802.201.802.08 0.30 16.85513,430,8101,057,959
08-04-20211.761.811.751.78 0.00 0.0010,798,40419,314
07-04-20211.821.821.781.78 -0.05 -2.739,949,48917,842
06-04-20211.871.871.831.83 -0.03 -1.6113,056,16024,085
05-04-20211.871.871.831.83 -0.03 -1.6113,056,16024,085
02-04-20211.871.911.861.86 0.00 0.0015,891,86429,924
01-04-20211.851.871.831.86 0.01 0.548,090,51714,954
31-03-20211.871.881.851.85 -0.03 -1.606,116,34911,363
30-03-20211.891.901.871.88 0.00 0.004,068,4247,656
29-03-20211.901.921.871.88 -0.01 -0.5318,789,22535,562
26-03-20211.841.901.831.89 0.08 4.4235,542,23466,438
25-03-20211.831.841.811.81 -0.01 -0.558,237,82915,028
24-03-20211.831.831.801.82 0.00 0.006,782,43512,309
23-03-20211.841.841.811.82 -0.01 -0.556,777,19412,359
22-03-20211.841.861.831.83 0.00 0.008,748,88916,093
19-03-20211.851.871.831.83 -0.02 -1.0810,790,56819,866
19-03-20211.851.871.831.83 -0.02 -1.0810,790,56819,866
18-03-20211.891.901.821.85 -0.03 -1.6013,751,09625,616
17-03-20211.881.921.871.88 0.00 0.0016,465,62431,168
16-03-20211.871.901.861.88 0.01 0.5311,215,13621,126
15-03-20211.901.901.861.87 -0.02 -1.0611,200,31020,973
12-03-20211.891.931.891.89 0.00 0.0017,562,28833,490
11-03-20211.921.921.881.89 -0.01 -0.5318,751,62735,636
10-03-20211.931.951.901.90 0.02 1.0662,986,651121,041
09-03-20211.821.881.801.88 0.08 4.4448,079,75788,645
08-03-20211.841.841.781.80 -0.05 -2.7028,442,13051,423
05-03-20211.791.871.781.85 0.07 3.9346,605,02485,528
04-03-20211.781.791.761.78 -0.01 -0.565,854,22810,389
03-03-20211.741.791.741.79 0.04 2.2914,129,14725,007
02-03-20211.781.781.751.75 -0.03 -1.694,372,3817,712
01-03-20211.741.791.711.78 0.04 2.3011,977,69721,079
25-02-20211.811.841.721.74 -0.06 -3.3326,296,95346,306
24-02-20211.831.861.801.80 0.02 1.1238,601,68370,628
23-02-20211.731.801.721.78 0.07 4.0955,061,02997,444
22-02-20211.721.761.711.71 0.01 0.5919,193,95633,254
19-02-20211.761.761.701.70 -0.06 -3.4114,090,26224,345
18-02-20211.641.761.621.76 0.13 7.9824,304,89040,965
17-02-20211.661.661.631.63 -0.02 -1.211,957,5933,212
16-02-20211.631.671.631.65 0.02 1.233,558,0105,861
15-02-20211.641.661.621.63 -0.02 -1.215,335,8238,710
11-02-20211.681.691.641.65 -0.03 -1.797,890,84313,077
10-02-20211.691.701.671.68 -0.01 -0.598,735,94214,736
09-02-20211.691.711.681.69 0.00 0.006,042,99510,204
08-02-20211.701.701.671.69 0.00 0.005,948,72710,018
05-02-20211.701.711.691.69 -0.01 -0.593,149,6575,349
04-02-20211.721.731.691.70 -0.01 -0.586,546,98311,189
03-02-20211.711.741.701.71 0.01 0.5914,027,91124,203
02-02-20211.701.741.691.70 0.01 0.596,708,26011,482
01-02-20211.711.711.691.69 -0.03 -1.744,823,2778,202
29-01-20211.721.731.651.72 0.00 0.0018,018,98630,310
28-01-20211.791.801.701.72 -0.08 -4.4421,256,20437,342
27-01-20211.831.831.801.80 -0.02 -1.107,895,10514,304
26-01-20211.831.851.821.82 0.01 0.5520,336,18837,346
25-01-20211.831.831.801.81 0.00 0.004,467,6438,107
22-01-20211.841.851.801.81 -0.02 -1.099,370,38017,035
21-01-20211.831.871.831.83 0.00 0.0022,652,16241,812
20-01-20211.811.901.801.83 0.03 1.6758,182,315107,738
19-01-20211.841.851.801.80 -0.02 -1.1012,248,93922,285
18-01-20211.801.841.781.82 0.02 1.1124,061,59143,703
15-01-20211.801.821.791.80 0.01 0.5610,734,60819,350
14-01-20211.811.851.791.79 -0.03 -1.6515,741,63428,570
13-01-20211.811.861.781.82 0.02 1.1125,803,90747,155
12-01-20211.801.851.771.80 -0.02 -1.1026,743,30848,211
11-01-20211.881.941.761.82 -0.04 -2.1567,053,295125,337
08-01-20211.882.041.851.86 0.06 3.33192,702,301374,065
07-01-20211.521.801.521.80 0.30 20.00120,928,392201,626
06-01-20211.491.511.481.50 0.02 1.357,233,84110,821
05-01-20211.481.491.471.48 0.01 0.681,822,5622,696
04-01-20211.471.491.461.47 0.00 0.001,395,2872,061
30-12-20201.481.481.461.47 -0.01 -0.683,923,0265,767
29-12-20201.471.481.461.48 0.02 1.372,735,6124,013
28-12-20201.501.501.461.46 -0.01 -0.686,179,9619,139
25-12-20201.461.481.451.47 0.01 0.684,516,5606,607
24-12-20201.461.471.451.46 0.00 0.004,638,5006,766
23-12-20201.481.491.451.46 -0.02 -1.3510,220,37614,965
21-12-20201.491.511.461.47 -0.06 -3.929,571,60114,235
18-12-20201.501.541.491.53 0.04 2.6812,739,65519,324
17-12-20201.481.501.481.49 0.00 0.001,370,8862,044
16-12-20201.481.501.481.49 0.01 0.681,974,2882,939
15-12-20201.491.491.471.48 -0.01 -0.674,169,5336,168
14-12-20201.501.501.481.49 -0.01 -0.671,833,6552,737
11-12-20201.501.501.481.50 0.01 0.678,238,73712,258
10-12-20201.501.501.481.50 0.01 0.678,238,73712,258
09-12-20201.501.501.481.50 0.01 0.678,238,73712,258
08-12-20201.491.501.481.49 -0.01 -0.673,357,4145,008
04-12-20201.491.501.481.50 0.02 1.352,437,9283,645
03-12-20201.491.501.481.48 0.00 0.003,250,8054,842
02-12-20201.501.501.471.48 -0.01 -0.671,861,9782,768
01-12-20201.481.501.471.49 0.01 0.683,838,0005,695
30-11-20201.501.501.471.48 -0.02 -1.333,196,2624,743
27-11-20201.511.511.491.50 -0.01 -0.662,794,9614,193
26-11-20201.521.521.491.51 0.01 0.673,011,3134,534
25-11-20201.501.511.491.50 0.01 0.672,195,6003,296
24-11-20201.521.531.491.49 -0.02 -1.323,834,3125,775
23-11-20201.481.521.481.51 0.02 1.347,424,85011,212
20-11-20201.471.501.471.49 0.02 1.363,700,0505,501
19-11-20201.541.541.451.47 0.02 1.388,166,80012,137
18-11-20201.431.451.431.45 0.02 1.403,904,9115,623
17-11-20201.431.451.421.43 0.00 0.006,601,9009,473
16-11-20201.441.451.421.43 0.00 0.008,975,80812,869
13-11-20201.431.451.421.43 0.00 0.007,377,90010,545
12-11-20201.441.441.421.43 -0.01 -0.697,078,00010,109
11-11-20201.441.451.431.44 0.00 0.0044,968,41964,206
10-11-20201.451.461.431.44 -0.01 -0.6912,926,01018,561
09-11-20201.451.461.431.45 0.00 0.007,539,42910,873
06-11-20201.451.461.441.45 0.00 0.003,697,7195,341
05-11-20201.451.451.441.45 0.01 0.695,193,8227,510
04-11-20201.451.461.441.44 0.00 0.00985,1601,427
03-11-20201.461.461.441.44 -0.01 -0.694,250,1586,161
02-11-20201.441.471.441.45 0.00 0.003,623,1575,270
30-10-20201.471.471.451.45 0.01 0.694,788,8536,970
28-10-20201.481.481.451.47 0.00 0.008,668,17912,690
27-10-20201.501.501.461.47 -0.03 -2.0013,567,34819,990
26-10-20201.511.511.491.50 -0.01 -0.6676,548,329114,861
22-10-20201.511.511.491.51 0.01 0.674,357,2346,536
21-10-20201.511.521.501.50 -0.01 -0.662,286,4013,441
20-10-20201.501.521.501.51 0.01 0.67213,504321
19-10-20201.511.521.501.50 -0.01 -0.661,731,6242,613
16-10-20201.521.521.501.51 -0.01 -0.66860,3721,300
15-10-20201.521.521.501.52 0.00 0.001,781,4062,697
14-10-20201.511.521.511.52 0.00 0.00924,8471,405
12-10-20201.521.521.511.52 0.00 0.00797,2061,211
09-10-20201.511.521.511.52 0.01 0.661,361,5732,069
08-10-20201.521.531.511.51 -0.01 -0.661,002,3001,521
07-10-20201.521.531.511.52 0.00 0.001,349,1002,051
06-10-20201.511.521.511.52 0.00 0.001,625,0832,469
05-10-20201.521.521.511.52 -0.01 -0.651,279,7031,943
02-10-20201.521.531.511.53 0.01 0.661,306,1351,985
01-10-20201.521.521.511.52 0.00 0.00282,271429
30-09-20201.521.521.511.52 0.01 0.66967,5511,469
29-09-20201.521.521.511.51 -0.01 -0.661,011,2851,532
28-09-20201.521.531.511.52 0.00 0.001,355,2542,059
25-09-20201.551.551.521.52 -0.04 -2.561,490,5102,291
24-09-20201.521.561.511.56 0.03 1.963,219,0024,921
23-09-20201.511.531.511.53 0.02 1.323,134,8904,740
22-09-20201.511.531.501.51 -0.01 -0.662,379,8543,593
21-09-20201.521.531.501.52 0.01 0.662,501,5003,783
18-09-20201.511.531.511.51 0.00 0.001,263,4901,913
17-09-20201.521.551.511.51 -0.01 -0.664,324,2986,615
16-09-20201.511.531.501.52 0.01 0.661,723,3382,611
15-09-20201.511.521.501.51 -0.01 -0.66990,4251,496
14-09-20201.521.521.511.52 0.01 0.66288,304437
11-09-20201.511.531.501.51 0.00 0.001,478,9322,235
10-09-20201.531.531.511.51 -0.01 -0.661,775,3522,699
09-09-20201.511.531.511.52 0.01 0.661,843,0842,802
08-09-20201.511.521.501.51 0.00 0.00966,9011,461
03-09-20201.531.531.491.51 -0.01 -0.663,995,2316,018
02-09-20201.521.531.511.52 0.00 0.004,126,8026,273
01-09-20201.541.541.511.52 -0.01 -0.653,636,2255,538
31-08-20201.541.551.531.53 -0.01 -0.651,831,9232,811
28-08-20201.531.541.521.54 0.01 0.651,755,5162,682
27-08-20201.521.531.511.53 0.02 1.32452,717689
26-08-20201.531.531.511.51 -0.02 -1.312,154,5273,273
25-08-20201.511.531.501.53 0.02 1.323,957,4286,021
24-08-20201.531.531.481.51 -0.01 -0.664,234,5046,382
21-08-20201.531.531.511.52 0.00 0.001,215,9241,844
20-08-20201.521.531.511.52 0.00 0.00929,2711,413
19-08-20201.541.541.511.52 -0.02 -1.303,007,2074,580
18-08-20201.531.561.521.54 0.01 0.653,809,6005,848
17-08-20201.521.541.521.53 0.00 0.002,042,5783,121
14-08-20201.541.551.531.53 -0.01 -0.651,169,9421,795
13-08-20201.551.551.541.54 -0.01 -0.65615,600951
11-08-20201.551.551.541.55 0.01 0.65715,4431,108
10-08-20201.551.551.531.54 -0.01 -0.65821,6091,266
07-08-20201.551.561.541.55 0.00 0.001,652,6002,549
06-08-20201.551.551.531.55 0.00 0.001,269,9071,962
05-08-20201.541.551.541.55 0.00 0.00881,3401,358
04-08-20201.541.561.531.55 0.01 0.651,347,7132,086

แสดง ราคาหุ้น VIBHA ย้อนหลัง บริษัท โรงพยาบาลวิภาวดี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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