ราคาหุ้นย้อนหลัง GABLE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.56 | 3.40 unread messages | -0.12 | 3.56 | 3.38 | 1,736,500 | 10.06 | 7.95 | - |
28/04/68
|
3.62 | 3.52 unread messages | -0.06 | 3.62 | 3.52 | 629,400 | 10.42 | 7.68 | - |
25/04/68
|
3.52 | 3.58 unread messages | +0.04 | 3.62 | 3.52 | 903,100 | 10.60 | 7.55 | - |
24/04/68
|
3.54 | 3.54 unread messages | +0.02 | 3.54 | 3.48 | 801,500 | 10.48 | 7.64 | - |
23/04/68
|
3.44 | 3.52 unread messages | +0.10 | 3.56 | 3.44 | 1,407,900 | 10.42 | 7.68 | - |
22/04/68
|
3.28 | 3.42 unread messages | +0.16 | 3.42 | 3.22 | 973,100 | 10.12 | 7.90 | - |
21/04/68
|
3.38 | 3.26 unread messages | -0.08 | 3.38 | 3.26 | 900,300 | 9.65 | 8.29 | - |
18/04/68
|
3.30 | 3.34 unread messages | +0.06 | 3.34 | 3.30 | 534,200 | 9.88 | 8.09 | - |
17/04/68
|
3.40 | 3.28 unread messages | -0.12 | 3.42 | 3.24 | 2,862,500 | 9.71 | 8.24 | - |
16/04/68
|
3.26 | 3.40 unread messages | +0.14 | 3.44 | 3.26 | 324,200 | 10.06 | 7.95 | - |
11/04/68
|
3.32 | 3.26 unread messages | -0.06 | 3.36 | 3.24 | 389,500 | 9.65 | 8.29 | - |
10/04/68
|
3.28 | 3.32 unread messages | +0.08 | 3.38 | 3.28 | 497,900 | 9.83 | 8.14 | - |
09/04/68
|
3.28 | 3.24 unread messages | +0.02 | 3.28 | 3.16 | 894,700 | 9.59 | 8.34 | - |
08/04/68
|
3.28 | 3.22 unread messages | -0.24 | 3.38 | 3.16 | 592,100 | 9.53 | 8.39 | - |
04/04/68
|
3.50 | 3.46 unread messages | -0.10 | 3.56 | 3.44 | 344,100 | 10.24 | 7.81 | - |
03/04/68
|
3.48 | 3.56 unread messages | +0.06 | 3.56 | 3.46 | 491,900 | 10.54 | 7.59 | - |
02/04/68
|
3.46 | 3.50 unread messages | +0.04 | 3.58 | 3.42 | 581,900 | 10.36 | 7.72 | - |
01/04/68
|
3.44 | 3.46 unread messages | 0.00 | 3.50 | 3.44 | 428,600 | 10.24 | 7.81 | - |
31/03/68
|
3.34 | 3.46 unread messages | -0.06 | 3.46 | 3.34 | 709,200 | 10.24 | 7.81 | - |
28/03/68
|
3.60 | 3.52 unread messages | -0.04 | 3.60 | 3.52 | 181,600 | 10.42 | 7.68 | - |
27/03/68
|
3.62 | 3.56 unread messages | -0.06 | 3.62 | 3.52 | 1,137,200 | 10.54 | 7.59 | - |
26/03/68
|
3.58 | 3.62 unread messages | +0.06 | 3.66 | 3.56 | 824,200 | 10.71 | 7.47 | - |
25/03/68
|
3.64 | 3.56 unread messages | -0.08 | 3.64 | 3.52 | 710,800 | 10.54 | 7.59 | - |
24/03/68
|
3.56 | 3.64 unread messages | +0.14 | 3.64 | 3.50 | 1,114,900 | 10.77 | 7.43 | - |
21/03/68
|
3.50 | 3.50 unread messages | 0.00 | 3.56 | 3.48 | 518,600 | 10.36 | 7.72 | - |
20/03/68
|
3.58 | 3.50 unread messages | -0.08 | 3.60 | 3.48 | 1,232,700 | 10.36 | 7.72 | - |
19/03/68
|
3.58 | 3.58 unread messages | +0.02 | 3.70 | 3.52 | 3,398,600 | 10.60 | 7.55 | - |
18/03/68
|
3.46 | 3.56 unread messages | +0.14 | 3.74 | 3.42 | 6,577,500 | 10.54 | 7.59 | - |
17/03/68
|
3.26 | 3.42 unread messages | +0.18 | 3.42 | 3.24 | 1,794,900 | 10.12 | 7.90 | - |
14/03/68
|
3.14 | 3.24 unread messages | +0.12 | 3.30 | 3.14 | 1,712,600 | 9.59 | 8.34 | - |
13/03/68
|
3.14 | 3.12 unread messages | 0.00 | 3.14 | 3.10 | 222,700 | 9.23 | 8.66 | - |
12/03/68
|
3.14 | 3.12 unread messages | -0.02 | 3.14 | 3.10 | 381,800 | 9.23 | 8.66 | - |
11/03/68
|
3.12 | 3.14 unread messages | +0.02 | 3.16 | 3.10 | 487,800 | 9.29 | 8.61 | - |
10/03/68
|
3.14 | 3.12 unread messages | 0.00 | 3.16 | 3.12 | 815,400 | 9.23 | 8.66 | - |
07/03/68
|
3.08 | 3.12 unread messages | +0.06 | 3.16 | 3.08 | 1,063,300 | 9.23 | 8.66 | - |
06/03/68
|
3.12 | 3.06 unread messages | -0.06 | 3.18 | 3.04 | 3,161,300 | 9.06 | 8.83 | - |
05/03/68
|
3.20 | 3.12 unread messages | -0.06 | 3.22 | 3.08 | 4,303,300 | 9.23 | 8.66 | - |
04/03/68
|
3.24 | 3.18 unread messages | -0.06 | 3.32 | 3.16 | 1,510,800 | 9.41 | 8.50 | - |
03/03/68
|
3.28 | 3.24 unread messages | -0.04 | 3.40 | 3.14 | 2,755,200 | 9.59 | 8.34 | - |
28/02/68
|
3.22 | 3.28 unread messages | +0.04 | 3.34 | 3.20 | 2,085,500 | 9.71 | 8.24 | - |
27/02/68
|
3.44 | 3.24 unread messages | -0.22 | 3.48 | 3.24 | 4,487,800 | 9.59 | 8.34 | - |
26/02/68
|
3.22 | 3.46 unread messages | +0.32 | 3.52 | 3.22 | 8,363,900 | 10.24 | 7.81 | - |
25/02/68
|
3.36 | 3.14 unread messages | -0.20 | 3.36 | 3.14 | 2,675,400 | 9.29 | 8.61 | - |
24/02/68
|
3.20 | 3.34 unread messages | +0.14 | 3.34 | 3.20 | 2,385,200 | 9.88 | 8.09 | - |
21/02/68
|
3.40 | 3.20 unread messages | +0.28 | 3.40 | 3.14 | 4,585,100 | 9.47 | 9.03 | - |
20/02/68
|
2.96 | 2.92 unread messages | 0.00 | 2.96 | 2.90 | 291,700 | 9.08 | 9.90 | - |
19/02/68
|
2.88 | 2.92 unread messages | +0.06 | 2.94 | 2.88 | 448,600 | 9.08 | 9.90 | - |
18/02/68
|
2.80 | 2.86 unread messages | +0.10 | 2.90 | 2.80 | 654,700 | 8.89 | 10.10 | - |
17/02/68
|
2.78 | 2.76 unread messages | +0.04 | 2.80 | 2.76 | 199,200 | 8.58 | 10.47 | - |
14/02/68
|
2.72 | 2.72 unread messages | 0.00 | 2.76 | 2.70 | 146,000 | 8.45 | 10.63 | - |
13/02/68
|
2.76 | 2.72 unread messages | 0.00 | 2.76 | 2.70 | 90,000 | 8.45 | 10.63 | - |
11/02/68
|
2.66 | 2.72 unread messages | +0.06 | 2.72 | 2.66 | 110,900 | 8.45 | 10.63 | - |
10/02/68
|
2.62 | 2.66 unread messages | +0.04 | 2.66 | 2.60 | 112,700 | 8.27 | 10.86 | - |
07/02/68
|
2.58 | 2.62 unread messages | +0.02 | 2.64 | 2.56 | 318,900 | 8.14 | 11.03 | - |
06/02/68
|
2.62 | 2.60 unread messages | -0.02 | 2.64 | 2.58 | 374,200 | 8.08 | 11.12 | - |
05/02/68
|
2.70 | 2.62 unread messages | -0.14 | 2.74 | 2.58 | 576,300 | 8.14 | 11.03 | - |
04/02/68
|
2.70 | 2.76 unread messages | +0.08 | 2.78 | 2.70 | 181,700 | 8.58 | 10.47 | - |
03/02/68
|
2.70 | 2.68 unread messages | -0.06 | 2.74 | 2.58 | 830,400 | 8.33 | 10.78 | - |
31/01/68
|
2.82 | 2.74 unread messages | -0.08 | 2.82 | 2.74 | 85,400 | 8.52 | 10.55 | - |
30/01/68
|
2.70 | 2.82 unread messages | +0.10 | 2.84 | 2.68 | 539,300 | 8.76 | 10.25 | - |
29/01/68
|
2.70 | 2.72 unread messages | +0.04 | 2.76 | 2.70 | 176,200 | 8.45 | 10.63 | - |
28/01/68
|
2.74 | 2.68 unread messages | -0.06 | 2.74 | 2.68 | 109,600 | 8.33 | 10.78 | - |
27/01/68
|
2.72 | 2.74 unread messages | +0.02 | 2.80 | 2.70 | 210,000 | 8.52 | 10.55 | - |
24/01/68
|
2.68 | 2.72 unread messages | +0.06 | 2.76 | 2.66 | 210,500 | 8.45 | 10.63 | - |
23/01/68
|
2.68 | 2.66 unread messages | +0.02 | 2.72 | 2.64 | 173,300 | 8.27 | 10.86 | - |
22/01/68
|
2.64 | 2.64 unread messages | 0.00 | 2.68 | 2.60 | 302,700 | 8.21 | 10.95 | - |
21/01/68
|
2.62 | 2.64 unread messages | +0.06 | 2.68 | 2.58 | 156,300 | 8.21 | 10.95 | - |
20/01/68
|
2.58 | 2.58 unread messages | 0.00 | 2.66 | 2.56 | 392,600 | 8.02 | 11.20 | - |
17/01/68
|
2.64 | 2.58 unread messages | -0.02 | 2.66 | 2.56 | 215,600 | 8.02 | 11.20 | - |
16/01/68
|
2.68 | 2.60 unread messages | -0.08 | 2.70 | 2.58 | 576,000 | 8.08 | 11.12 | - |
15/01/68
|
2.66 | 2.68 unread messages | +0.02 | 2.70 | 2.54 | 789,500 | 8.33 | 10.78 | - |
14/01/68
|
2.86 | 2.66 unread messages | -0.18 | 2.86 | 2.66 | 1,169,000 | 8.27 | 10.86 | - |
13/01/68
|
2.84 | 2.84 unread messages | +0.04 | 2.84 | 2.76 | 152,200 | 8.83 | 10.18 | - |
10/01/68
|
2.90 | 2.80 unread messages | -0.10 | 2.90 | 2.74 | 1,506,500 | 8.70 | 10.32 | - |
09/01/68
|
2.94 | 2.90 unread messages | -0.02 | 2.96 | 2.88 | 589,500 | 9.01 | 9.97 | - |
08/01/68
|
3.00 | 2.92 unread messages | -0.06 | 3.00 | 2.92 | 432,700 | 9.08 | 9.90 | - |
07/01/68
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 355,900 | 9.26 | 9.70 | - |
06/01/68
|
2.96 | 2.98 unread messages | 0.00 | 3.00 | 2.94 | 514,700 | 9.26 | 9.70 | - |
03/01/68
|
3.02 | 2.98 unread messages | -0.02 | 3.02 | 2.92 | 337,700 | 9.26 | 9.70 | - |
02/01/68
|
3.02 | 3.00 unread messages | -0.02 | 3.04 | 3.00 | 47,700 | 9.32 | 9.63 | - |