ราคาหุ้นย้อนหลัง GABLE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
3.94 | 3.96 unread messages | +0.02 | 3.96 | 3.92 | 73,500 | 9.01 | 8.08 | - |
09/04/69
|
3.96 | 3.94 unread messages | -0.02 | 3.96 | 3.90 | 160,400 | 8.97 | 8.12 | - |
08/04/69
|
3.94 | 3.96 unread messages | 0.00 | 3.98 | 3.94 | 536,000 | 9.01 | 8.08 | - |
07/04/69
|
3.98 | 3.96 unread messages | 0.00 | 3.98 | 3.90 | 210,700 | 9.01 | 8.08 | - |
03/04/69
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.94 | 81,000 | 9.01 | 8.08 | - |
02/04/69
|
3.96 | 3.96 unread messages | +0.02 | 3.96 | 3.92 | 65,700 | 9.01 | 8.08 | - |
01/04/69
|
3.90 | 3.94 unread messages | +0.06 | 4.00 | 3.90 | 949,300 | 8.97 | 8.12 | - |
31/03/69
|
3.88 | 3.88 unread messages | 0.00 | 3.92 | 3.86 | 186,500 | 8.83 | 8.25 | - |
30/03/69
|
3.84 | 3.88 unread messages | +0.02 | 3.90 | 3.84 | 141,300 | 8.83 | 8.25 | - |
27/03/69
|
3.86 | 3.86 unread messages | 0.00 | 3.88 | 3.84 | 219,500 | 8.79 | 8.29 | - |
26/03/69
|
3.90 | 3.86 unread messages | -0.04 | 3.90 | 3.84 | 262,500 | 8.79 | 8.29 | - |
25/03/69
|
3.84 | 3.90 unread messages | +0.04 | 3.92 | 3.84 | 235,100 | 8.88 | 8.21 | - |
24/03/69
|
3.86 | 3.86 unread messages | 0.00 | 3.88 | 3.84 | 189,300 | 8.79 | 8.29 | - |
23/03/69
|
3.86 | 3.86 unread messages | -0.04 | 3.88 | 3.82 | 414,500 | 8.79 | 8.29 | - |
20/03/69
|
3.90 | 3.90 unread messages | +0.02 | 3.90 | 3.86 | 189,000 | 8.88 | 8.21 | - |
19/03/69
|
3.96 | 3.88 unread messages | -0.08 | 3.96 | 3.84 | 977,800 | 8.83 | 8.25 | - |
18/03/69
|
3.94 | 3.96 unread messages | +0.02 | 4.00 | 3.94 | 185,400 | 9.01 | 8.08 | - |
17/03/69
|
3.94 | 3.94 unread messages | 0.00 | 3.96 | 3.90 | 747,800 | 8.97 | 8.12 | - |
16/03/69
|
3.90 | 3.94 unread messages | +0.04 | 3.94 | 3.88 | 353,500 | 8.88 | 8.21 | - |
13/03/69
|
3.96 | 3.90 unread messages | -0.04 | 3.96 | 3.90 | 366,200 | 8.88 | 8.21 | - |
12/03/69
|
3.94 | 3.94 unread messages | 0.00 | 3.98 | 3.90 | 270,700 | 8.97 | 8.12 | - |
11/03/69
|
3.96 | 3.94 unread messages | 0.00 | 4.00 | 3.94 | 552,900 | 8.97 | 8.12 | - |
10/03/69
|
3.98 | 3.94 unread messages | +0.02 | 3.98 | 3.92 | 576,400 | 8.97 | 8.12 | - |
09/03/69
|
3.88 | 3.92 unread messages | -0.06 | 3.92 | 3.86 | 1,348,200 | 8.92 | 8.16 | - |
06/03/69
|
3.92 | 3.98 unread messages | +0.06 | 4.00 | 3.92 | 458,100 | 9.06 | 8.04 | - |
05/03/69
|
3.90 | 3.92 unread messages | +0.06 | 3.98 | 3.88 | 534,700 | 8.92 | 8.16 | - |
04/03/69
|
3.90 | 3.86 unread messages | -0.12 | 3.90 | 3.72 | 1,678,600 | 8.79 | 8.29 | - |
02/03/69
|
4.00 | 3.98 unread messages | -0.12 | 4.04 | 3.92 | 1,368,400 | 9.06 | 8.04 | - |
27/02/69
|
4.12 | 4.10 unread messages | 0.00 | 4.14 | 4.10 | 818,200 | 9.33 | 7.80 | - |
26/02/69
|
4.12 | 4.10 unread messages | +0.02 | 4.16 | 4.08 | 1,207,900 | 9.33 | 7.80 | - |
25/02/69
|
4.20 | 4.08 unread messages | +0.22 | 4.20 | 4.06 | 3,249,300 | 9.29 | 7.84 | - |
24/02/69
|
3.78 | 3.86 unread messages | +0.06 | 3.88 | 3.76 | 455,600 | 9.17 | 7.00 | - |
23/02/69
|
3.86 | 3.80 unread messages | -0.08 | 3.86 | 3.72 | 430,800 | 9.03 | 7.11 | - |
20/02/69
|
3.82 | 3.88 unread messages | 0.00 | 3.90 | 3.82 | 517,300 | 9.22 | 6.97 | - |
19/02/69
|
3.72 | 3.88 unread messages | +0.14 | 3.90 | 3.72 | 1,215,100 | 9.22 | 6.97 | - |
18/02/69
|
3.70 | 3.74 unread messages | +0.04 | 3.74 | 3.70 | 202,800 | 8.88 | 7.23 | - |
17/02/69
|
3.70 | 3.70 unread messages | +0.04 | 3.70 | 3.64 | 247,900 | 8.79 | 7.31 | - |
16/02/69
|
3.56 | 3.66 unread messages | +0.10 | 3.70 | 3.56 | 814,000 | 8.69 | 7.39 | - |
13/02/69
|
3.58 | 3.56 unread messages | 0.00 | 3.60 | 3.52 | 322,900 | 8.46 | 7.59 | - |
12/02/69
|
3.50 | 3.56 unread messages | +0.06 | 3.58 | 3.50 | 168,800 | 8.46 | 7.59 | - |
11/02/69
|
3.54 | 3.50 unread messages | -0.04 | 3.54 | 3.48 | 102,400 | 8.31 | 7.72 | - |
10/02/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.48 | 119,000 | 8.41 | 7.64 | - |
09/02/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.46 | 414,800 | 8.36 | 7.68 | - |
06/02/69
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.46 | 70,900 | 8.31 | 7.72 | - |
05/02/69
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.48 | 156,800 | 8.31 | 7.72 | - |
04/02/69
|
3.48 | 3.50 unread messages | 0.00 | 3.50 | 3.48 | 84,100 | 8.31 | 7.72 | - |
03/02/69
|
3.48 | 3.50 unread messages | 0.00 | 3.54 | 3.46 | 305,300 | 8.31 | 7.72 | - |
02/02/69
|
3.50 | 3.50 unread messages | -0.02 | 3.50 | 3.46 | 12,600 | 8.31 | 7.72 | - |
30/01/69
|
3.50 | 3.52 unread messages | +0.04 | 3.52 | 3.48 | 97,400 | 8.36 | 7.68 | - |
29/01/69
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.46 | 26,000 | 8.27 | 7.77 | - |
28/01/69
|
3.50 | 3.48 unread messages | +0.06 | 3.50 | 3.44 | 33,800 | 8.27 | 7.77 | - |
27/01/69
|
3.50 | 3.42 unread messages | -0.08 | 3.50 | 3.42 | 245,400 | 8.12 | 7.90 | - |
26/01/69
|
3.46 | 3.50 unread messages | +0.04 | 3.50 | 3.46 | 37,000 | 8.31 | 7.72 | - |
23/01/69
|
3.48 | 3.46 unread messages | 0.00 | 3.48 | 3.46 | 130,000 | 8.22 | 7.81 | - |
22/01/69
|
3.46 | 3.46 unread messages | +0.02 | 3.48 | 3.44 | 80,700 | 8.22 | 7.81 | - |
21/01/69
|
3.46 | 3.44 unread messages | 0.00 | 3.46 | 3.42 | 123,500 | 8.17 | 7.86 | - |
20/01/69
|
3.46 | 3.44 unread messages | +0.02 | 3.48 | 3.44 | 118,200 | 8.17 | 7.86 | - |
19/01/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 154,500 | 8.12 | 7.90 | - |
16/01/69
|
3.42 | 3.42 unread messages | 0.00 | 3.42 | 3.38 | 69,900 | 8.12 | 7.90 | - |
15/01/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 54,300 | 8.12 | 7.90 | - |
14/01/69
|
3.36 | 3.42 unread messages | +0.04 | 3.42 | 3.36 | 8,100 | 8.12 | 7.90 | - |
13/01/69
|
3.40 | 3.38 unread messages | -0.02 | 3.44 | 3.36 | 147,000 | 8.03 | 8.00 | - |
12/01/69
|
3.38 | 3.40 unread messages | +0.02 | 3.40 | 3.34 | 144,600 | 8.08 | 7.95 | - |
09/01/69
|
3.36 | 3.38 unread messages | +0.02 | 3.42 | 3.36 | 147,100 | 8.03 | 8.00 | - |
08/01/69
|
3.40 | 3.36 unread messages | -0.06 | 3.42 | 3.36 | 208,400 | 7.98 | 8.04 | - |
07/01/69
|
3.38 | 3.42 unread messages | 0.00 | 3.46 | 3.38 | 102,700 | 8.12 | 7.90 | - |
06/01/69
|
3.44 | 3.42 unread messages | -0.02 | 3.44 | 3.40 | 106,900 | 8.12 | 7.90 | - |
05/01/69
|
3.38 | 3.44 unread messages | +0.02 | 3.46 | 3.36 | 42,300 | 8.17 | 7.86 | - |