|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| BGH : บริษัท กรุงเทพดุสิตเวชการ จำกัด(มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
28.75 |
29.25 |
28.50 |
29.25 |
+0.50 |
+1.74 |
573,100 |
16,598.75 |
|
| 29/07/2553 |
28.75 |
28.75 |
28.25 |
28.75 |
+0.25 |
+0.88 |
1,396,200 |
39,933.92 |
|
| 28/07/2553 |
28.75 |
29.00 |
28.50 |
28.50 |
-0.25 |
-0.87 |
1,841,200 |
52,982.45 |
|
| 27/07/2553 |
29.00 |
29.25 |
28.75 |
28.75 |
0.00 |
0.00 |
1,472,700 |
42,567.38 |
|
| 23/07/2553 |
28.25 |
29.00 |
28.25 |
28.75 |
+0.50 |
+1.77 |
2,932,500 |
84,152.58 |
|
| 22/07/2553 |
29.00 |
29.00 |
28.25 |
28.25 |
-0.50 |
-1.74 |
2,036,200 |
58,110.78 |
|
| 21/07/2553 |
28.50 |
29.00 |
28.25 |
28.75 |
0.00 |
0.00 |
2,065,700 |
59,405.12 |
|
| 20/07/2553 |
29.75 |
29.75 |
28.50 |
28.75 |
-0.75 |
-2.54 |
1,415,500 |
41,060.32 |
|
| 19/07/2553 |
30.00 |
30.00 |
29.50 |
29.50 |
-0.50 |
-1.67 |
829,000 |
24,625.95 |
|
| 16/07/2553 |
31.00 |
31.00 |
30.00 |
30.00 |
-1.25 |
-4.00 |
934,500 |
28,451.78 |
|
| 15/07/2553 |
31.25 |
31.50 |
31.00 |
31.25 |
-0.25 |
-0.79 |
1,420,000 |
44,396.72 |
|
| 14/07/2553 |
31.50 |
32.00 |
31.25 |
31.50 |
+0.25 |
+0.80 |
1,490,500 |
46,944.62 |
|
| 13/07/2553 |
31.50 |
31.50 |
30.50 |
31.25 |
0.00 |
0.00 |
1,422,500 |
44,172.42 |
|
| 12/07/2553 |
31.50 |
31.50 |
30.50 |
31.25 |
+0.25 |
+0.81 |
1,472,100 |
45,759.30 |
|
| 09/07/2553 |
29.75 |
31.50 |
29.75 |
31.00 |
+1.25 |
+4.20 |
1,809,700 |
55,453.08 |
|
| 08/07/2553 |
30.00 |
30.25 |
29.75 |
29.75 |
0.00 |
0.00 |
900,600 |
27,000.95 |
|
| 07/07/2553 |
29.50 |
30.25 |
29.50 |
29.75 |
+0.25 |
+0.85 |
889,800 |
26,659.98 |
|
| 06/07/2553 |
29.25 |
29.75 |
29.00 |
29.50 |
+0.25 |
+0.85 |
1,460,700 |
42,910.30 |
|
| 05/07/2553 |
30.25 |
30.25 |
29.00 |
29.25 |
-0.75 |
-2.50 |
1,106,800 |
32,623.38 |
|
| 02/07/2553 |
29.50 |
30.75 |
29.50 |
30.00 |
+0.75 |
+2.56 |
1,336,700 |
40,343.80 |
|
| 30/06/2553 |
29.50 |
30.00 |
29.00 |
29.25 |
-0.75 |
-2.50 |
1,828,400 |
53,898.30 |
|
| 29/06/2553 |
30.00 |
30.50 |
29.75 |
30.00 |
-0.25 |
-0.83 |
770,700 |
23,264.40 |
|
| 28/06/2553 |
30.00 |
30.50 |
30.00 |
30.25 |
0.00 |
0.00 |
527,700 |
15,983.90 |
|
| 25/06/2553 |
31.50 |
32.25 |
29.75 |
30.25 |
-1.50 |
-4.72 |
2,644,900 |
80,402.35 |
|
| 24/06/2553 |
30.00 |
33.00 |
30.00 |
31.75 |
+1.75 |
+5.83 |
6,622,800 |
209,556.92 |
|
| 23/06/2553 |
29.50 |
30.50 |
29.50 |
30.00 |
+0.50 |
+1.69 |
1,622,400 |
48,956.85 |
|
| 22/06/2553 |
28.00 |
31.25 |
28.00 |
29.50 |
+1.50 |
+5.36 |
5,237,000 |
157,342.60 |
|
| 21/06/2553 |
29.25 |
29.50 |
27.75 |
28.00 |
-1.00 |
-3.45 |
3,680,100 |
104,044.20 |
|
| 18/06/2553 |
26.25 |
29.50 |
26.00 |
29.00 |
+2.75 |
+10.48 |
6,984,200 |
192,580.42 |
|
| 17/06/2553 |
25.75 |
26.25 |
25.75 |
26.25 |
+0.50 |
+1.94 |
773,300 |
20,161.60 |
|
| 16/06/2553 |
25.50 |
26.00 |
25.50 |
25.75 |
+0.25 |
+0.98 |
738,900 |
19,033.48 |
|
| 15/06/2553 |
25.50 |
25.75 |
25.25 |
25.50 |
0.00 |
0.00 |
1,535,000 |
39,213.00 |
|
| 14/06/2553 |
25.50 |
25.75 |
25.25 |
25.50 |
0.00 |
0.00 |
559,600 |
14,263.78 |
|
| 11/06/2553 |
25.50 |
25.75 |
25.25 |
25.50 |
+0.25 |
+0.99 |
220,300 |
5,612.42 |
|
| 10/06/2553 |
25.50 |
25.50 |
25.25 |
25.25 |
-0.25 |
-0.98 |
868,500 |
21,949.30 |
|
| 09/06/2553 |
25.75 |
25.75 |
25.25 |
25.50 |
-0.25 |
-0.97 |
1,163,400 |
29,706.98 |
|
| 08/06/2553 |
25.50 |
25.75 |
25.50 |
25.75 |
0.00 |
0.00 |
358,400 |
9,183.05 |
|
| 07/06/2553 |
25.75 |
25.75 |
25.50 |
25.75 |
-0.25 |
-0.96 |
184,900 |
4,753.95 |
|
| 04/06/2553 |
25.50 |
26.00 |
25.50 |
26.00 |
+0.50 |
+1.96 |
528,100 |
13,655.42 |
|
| 03/06/2553 |
25.50 |
25.75 |
25.50 |
25.50 |
0.00 |
0.00 |
556,900 |
14,222.08 |
|
| 02/06/2553 |
25.50 |
25.50 |
25.25 |
25.50 |
0.00 |
0.00 |
423,800 |
10,787.45 |
|
| 01/06/2553 |
25.75 |
25.75 |
25.25 |
25.50 |
-0.25 |
-0.97 |
994,500 |
25,368.12 |
|
|
|
|
|
|
|
|
|
|
|
|
