ข้อมูลรายบริษัท/หลักทรัพย์
RJH : บริษัท โรงพยาบาลราชธานี จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2564 | 37.25 | 37.75 | 36.25 | 37.00 | -0.25 | -0.67 | 1,128,477 | 41,451.66 |
| 29/07/2564 | 34.00 | 37.75 | 34.00 | 37.25 | +3.25 | +9.56 | 4,792,530 | 174,776.73 |
| 27/07/2564 | 34.00 | 34.25 | 33.25 | 34.00 | +0.25 | +0.74 | 981,073 | 33,220.50 |
| 23/07/2564 | 32.75 | 33.75 | 32.75 | 33.75 | +0.75 | +2.27 | 690,073 | 23,066.82 |
| 22/07/2564 | 32.75 | 33.50 | 32.75 | 33.00 | +0.25 | +0.76 | 922,681 | 30,509.07 |
| 21/07/2564 | 33.00 | 33.75 | 32.50 | 32.75 | -0.25 | -0.76 | 1,633,913 | 53,964.19 |
| 20/07/2564 | 32.25 | 33.00 | 32.25 | 33.00 | +0.25 | +0.76 | 802,562 | 26,247.07 |
| 19/07/2564 | 32.50 | 33.25 | 32.25 | 32.75 | +0.25 | +0.77 | 453,523 | 14,881.73 |
| 16/07/2564 | 33.00 | 33.00 | 32.25 | 32.50 | 0.00 | 0.00 | 182,617 | 5,948.15 |
| 15/07/2564 | 33.25 | 33.25 | 32.00 | 32.50 | -0.25 | -0.76 | 747,096 | 24,264.93 |
| 14/07/2564 | 31.25 | 32.75 | 31.25 | 32.75 | +1.50 | +4.80 | 695,872 | 22,327.55 |
| 13/07/2564 | 30.75 | 32.25 | 30.75 | 31.25 | +0.50 | +1.63 | 1,080,804 | 34,240.58 |
| 12/07/2564 | 34.00 | 34.50 | 30.25 | 30.75 | -2.25 | -6.82 | 3,557,027 | 115,689.92 |
| 09/07/2564 | 32.00 | 33.00 | 31.25 | 33.00 | +1.75 | +5.60 | 1,264,584 | 40,648.74 |
| 08/07/2564 | 30.75 | 33.25 | 30.75 | 31.25 | 0.00 | 0.00 | 1,877,395 | 60,089.31 |
| 07/07/2564 | 31.50 | 31.50 | 31.00 | 31.25 | 0.00 | 0.00 | 161,068 | 5,022.12 |
| 06/07/2564 | 31.25 | 31.50 | 31.00 | 31.25 | 0.00 | 0.00 | 156,829 | 4,902.68 |
| 05/07/2564 | 31.50 | 32.00 | 31.00 | 31.25 | -0.25 | -0.79 | 415,555 | 13,118.26 |
| 02/07/2564 | 31.50 | 31.50 | 31.00 | 31.50 | +0.50 | +1.61 | 284,473 | 8,916.02 |
| 01/07/2564 | 31.00 | 31.50 | 30.75 | 31.00 | 0.00 | 0.00 | 96,214 | 3,007.02 |
| 30/06/2564 | 31.50 | 31.75 | 30.75 | 31.00 | -0.50 | -1.59 | 284,449 | 8,806.63 |
| 29/06/2564 | 32.00 | 32.00 | 31.00 | 31.50 | -0.25 | -0.79 | 346,752 | 10,942.51 |
| 28/06/2564 | 30.75 | 32.50 | 30.50 | 31.75 | +1.00 | +3.25 | 1,453,921 | 46,323.67 |
| 25/06/2564 | 30.50 | 31.00 | 30.00 | 30.75 | +0.25 | +0.82 | 96,403 | 2,935.25 |
| 24/06/2564 | 30.00 | 31.25 | 30.00 | 30.50 | +0.50 | +1.67 | 376,757 | 11,487.29 |
| 23/06/2564 | 31.00 | 31.00 | 30.00 | 30.00 | -0.50 | -1.64 | 222,275 | 6,792.35 |
| 22/06/2564 | 31.50 | 31.50 | 30.50 | 30.50 | -1.00 | -3.17 | 167,666 | 5,163.30 |
| 21/06/2564 | 29.50 | 31.50 | 29.50 | 31.50 | +1.25 | +4.13 | 1,222,414 | 37,857.18 |
| 18/06/2564 | 30.25 | 30.50 | 29.75 | 30.25 | 0.00 | 0.00 | 134,134 | 4,044.63 |
| 17/06/2564 | 30.75 | 31.25 | 30.00 | 30.25 | -0.75 | -2.42 | 536,355 | 16,404.85 |
| 16/06/2564 | 29.50 | 31.50 | 29.50 | 31.00 | +1.25 | +4.20 | 1,960,818 | 60,685.74 |
| 15/06/2564 | 29.50 | 30.25 | 29.25 | 29.75 | 0.00 | 0.00 | 697,987 | 20,902.13 |
| 14/06/2564 | 30.00 | 30.25 | 29.25 | 29.75 | -0.25 | -0.83 | 236,753 | 6,994.36 |
| 11/06/2564 | 30.75 | 30.75 | 29.75 | 30.00 | 0.00 | 0.00 | 143,608 | 4,319.82 |
| 10/06/2564 | 29.50 | 30.25 | 29.50 | 30.00 | +0.75 | +2.56 | 1,375,456 | 41,075.17 |
| 09/06/2564 | 28.00 | 29.50 | 27.75 | 29.25 | +1.25 | +4.46 | 1,726,264 | 50,145.67 |
| 08/06/2564 | 28.25 | 28.50 | 27.75 | 28.00 | -0.25 | -0.88 | 666,924 | 18,653.74 |
| 07/06/2564 | 28.50 | 29.00 | 28.00 | 28.25 | 0.00 | 0.00 | 421,480 | 11,971.96 |
| 04/06/2564 | 28.25 | 29.00 | 28.25 | 28.25 | 0.00 | 0.00 | 254,065 | 7,248.98 |
| 02/06/2564 | 28.75 | 29.00 | 28.25 | 28.25 | -0.25 | -0.88 | 222,376 | 6,344.91 |
| 01/06/2564 | 28.00 | 28.75 | 28.00 | 28.50 | +0.50 | +1.79 | 205,881 | 5,843.00 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
