ราคาหุ้นย้อนหลัง GAHREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.20 | 4.20 unread messages | +0.02 | 4.22 | 4.20 | 11,700 | 0.00 | 7.74 | - |
29/04/69
|
4.18 | 4.18 unread messages | -0.02 | 4.18 | 4.18 | 1,100 | 0.00 | 7.78 | - |
28/04/69
|
4.28 | 4.20 unread messages | +0.02 | 4.28 | 4.16 | 112,800 | 0.00 | 7.74 | - |
27/04/69
|
4.22 | 4.18 unread messages | -0.02 | 4.22 | 4.18 | 27,300 | 0.00 | 7.78 | - |
24/04/69
|
4.22 | 4.20 unread messages | 0.00 | 4.24 | 4.20 | 2,600 | 0.00 | 7.74 | - |
23/04/69
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 5,000 | 0.00 | 7.74 | - |
22/04/69
|
4.20 | 4.18 unread messages | +0.02 | 4.20 | 4.14 | 31,500 | 0.00 | 7.78 | - |
21/04/69
|
4.20 | 4.16 unread messages | -0.06 | 4.20 | 4.14 | 180,800 | 0.00 | 7.81 | - |
20/04/69
|
4.22 | 4.22 unread messages | 0.00 | 4.24 | 4.20 | 24,500 | 0.00 | 7.70 | - |
17/04/69
|
4.24 | 4.22 unread messages | -0.12 | 4.24 | 4.20 | 8,200 | 0.00 | 7.70 | - |
10/04/69
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.16 | 33,600 | 0.00 | 7.81 | - |
09/04/69
|
4.18 | 4.20 unread messages | +0.02 | 4.22 | 4.18 | 13,300 | 0.00 | 7.74 | - |
08/04/69
|
4.20 | 4.18 unread messages | -0.02 | 4.26 | 4.18 | 85,400 | 0.00 | 7.78 | - |
07/04/69
|
4.22 | 4.20 unread messages | -0.10 | 4.24 | 4.18 | 54,200 | 0.00 | 7.74 | - |
03/04/69
|
4.38 | 4.30 unread messages | -0.02 | 4.38 | 4.30 | 40,300 | 0.00 | 7.56 | - |
02/04/69
|
4.42 | 4.32 unread messages | -0.04 | 4.42 | 4.32 | 1,600 | 0.00 | 7.52 | - |
01/04/69
|
4.36 | 4.36 unread messages | +0.02 | 4.40 | 4.28 | 23,400 | 0.00 | 7.45 | - |
31/03/69
|
4.30 | 4.34 unread messages | +0.04 | 4.36 | 4.22 | 4,700 | 0.00 | 7.49 | - |
30/03/69
|
4.28 | 4.30 unread messages | +0.06 | 4.30 | 4.22 | 6,200 | 0.00 | 7.56 | - |
27/03/69
|
4.16 | 4.24 unread messages | +0.06 | 4.24 | 4.16 | 15,400 | 0.00 | 7.67 | - |
26/03/69
|
4.28 | 4.18 unread messages | -0.04 | 4.28 | 4.18 | 14,300 | 0.00 | 7.78 | - |
25/03/69
|
4.14 | 4.22 unread messages | +0.02 | 4.24 | 4.14 | 7,500 | 0.00 | 7.70 | - |
24/03/69
|
4.22 | 4.20 unread messages | 0.00 | 4.22 | 4.10 | 45,700 | 0.00 | 7.74 | - |
23/03/69
|
4.24 | 4.20 unread messages | -0.14 | 4.30 | 4.16 | 75,700 | 0.00 | 7.74 | - |
20/03/69
|
4.28 | 4.34 unread messages | +0.08 | 4.34 | 4.28 | 7,700 | 0.00 | 7.49 | - |
19/03/69
|
4.30 | 4.26 unread messages | -0.06 | 4.30 | 4.26 | 43,000 | 0.00 | 7.63 | - |
18/03/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.30 | 6,500 | 0.00 | 7.52 | - |
17/03/69
|
4.28 | 4.30 unread messages | +0.02 | 4.32 | 4.26 | 22,900 | 0.00 | 7.56 | - |
16/03/69
|
4.22 | 4.28 unread messages | -0.02 | 4.34 | 4.20 | 65,600 | 0.00 | 7.56 | - |
13/03/69
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.30 | 12,400 | 0.00 | 7.56 | - |
12/03/69
|
4.38 | 4.32 unread messages | -0.06 | 4.38 | 4.32 | 17,100 | 0.00 | 7.52 | - |
11/03/69
|
4.38 | 4.38 unread messages | +0.08 | 4.38 | 4.36 | 6,700 | 0.00 | 7.42 | - |
10/03/69
|
4.38 | 4.30 unread messages | -0.08 | 4.38 | 4.30 | 65,800 | 0.00 | 7.56 | - |
09/03/69
|
4.40 | 4.38 unread messages | -0.04 | 4.40 | 4.22 | 30,300 | 0.00 | 7.42 | - |
06/03/69
|
4.42 | 4.42 unread messages | -0.34 | 4.42 | 4.38 | 62,200 | 0.00 | 7.35 | - |
05/03/69
|
4.66 | 4.76 unread messages | +0.10 | 4.76 | 4.66 | 215,400 | 0.00 | 6.83 | - |
04/03/69
|
4.70 | 4.66 unread messages | -0.06 | 4.70 | 4.56 | 185,300 | 0.00 | 6.97 | - |
02/03/69
|
4.74 | 4.72 unread messages | -0.04 | 4.76 | 4.62 | 94,900 | 0.00 | 6.89 | - |
27/02/69
|
4.64 | 4.76 unread messages | +0.12 | 4.80 | 4.64 | 49,100 | 0.00 | 6.83 | - |
26/02/69
|
4.62 | 4.64 unread messages | +0.02 | 4.68 | 4.62 | 161,800 | 0.00 | 7.00 | - |
25/02/69
|
4.56 | 4.62 unread messages | +0.06 | 4.76 | 4.56 | 63,700 | 0.00 | 7.03 | - |
24/02/69
|
4.58 | 4.56 unread messages | +0.20 | 4.62 | 4.54 | 265,400 | 0.00 | 7.13 | - |
23/02/69
|
4.40 | 4.36 unread messages | -0.02 | 4.44 | 4.34 | 127,800 | 0.00 | 14.68 | - |
20/02/69
|
4.36 | 4.38 unread messages | +0.08 | 4.42 | 4.34 | 57,200 | 0.00 | 14.61 | - |
19/02/69
|
4.28 | 4.30 unread messages | +0.08 | 4.30 | 4.22 | 42,200 | 0.00 | 14.88 | - |
18/02/69
|
4.26 | 4.22 unread messages | -0.02 | 4.30 | 4.20 | 116,200 | 0.00 | 15.17 | - |
17/02/69
|
4.22 | 4.24 unread messages | +0.02 | 4.24 | 4.20 | 253,900 | 0.00 | 15.09 | - |
16/02/69
|
4.22 | 4.22 unread messages | 0.00 | 4.24 | 4.18 | 69,300 | 0.00 | 15.17 | - |
13/02/69
|
4.22 | 4.22 unread messages | +0.02 | 4.22 | 4.20 | 21,200 | 0.00 | 15.17 | - |
12/02/69
|
4.18 | 4.20 unread messages | +0.02 | 4.22 | 4.18 | 29,900 | 0.00 | 15.24 | - |
11/02/69
|
4.16 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 12,800 | 0.00 | 15.31 | - |
10/02/69
|
4.14 | 4.18 unread messages | 0.00 | 4.20 | 4.14 | 44,200 | 0.00 | 15.31 | - |
09/02/69
|
4.22 | 4.18 unread messages | +0.02 | 4.22 | 4.18 | 13,700 | 0.00 | 15.31 | - |
06/02/69
|
4.18 | 4.16 unread messages | 0.00 | 4.18 | 4.16 | 63,400 | 0.00 | 15.38 | - |
05/02/69
|
4.18 | 4.16 unread messages | -0.02 | 4.18 | 4.14 | 33,000 | 0.00 | 15.38 | - |
04/02/69
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.16 | 32,100 | 0.00 | 15.31 | - |
03/02/69
|
4.20 | 4.20 unread messages | +0.02 | 4.20 | 4.20 | 57,200 | 0.00 | 15.24 | - |
02/02/69
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.16 | 34,800 | 0.00 | 15.31 | - |
30/01/69
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.16 | 292,000 | 0.00 | 15.24 | - |
29/01/69
|
4.20 | 4.16 unread messages | -0.02 | 4.20 | 4.16 | 16,600 | 0.00 | 15.38 | - |
28/01/69
|
4.22 | 4.18 unread messages | -0.04 | 4.22 | 4.16 | 110,200 | 0.00 | 15.31 | - |
27/01/69
|
4.24 | 4.22 unread messages | -0.04 | 4.26 | 4.20 | 112,000 | 0.00 | 15.17 | - |
26/01/69
|
4.30 | 4.26 unread messages | +0.04 | 4.30 | 4.24 | 17,600 | 0.00 | 15.02 | - |
23/01/69
|
4.26 | 4.22 unread messages | 0.00 | 4.26 | 4.22 | 268,200 | 0.00 | 15.17 | - |
22/01/69
|
4.24 | 4.22 unread messages | -0.06 | 4.24 | 4.22 | 7,500 | 0.00 | 15.17 | - |
21/01/69
|
4.28 | 4.28 unread messages | -0.02 | 4.34 | 4.26 | 19,300 | 0.00 | 14.95 | - |
20/01/69
|
4.22 | 4.30 unread messages | +0.04 | 4.36 | 4.22 | 68,300 | 0.00 | 14.88 | - |
19/01/69
|
4.36 | 4.26 unread messages | -0.10 | 4.36 | 4.26 | 251,900 | 0.00 | 15.02 | - |
16/01/69
|
4.26 | 4.36 unread messages | +0.10 | 4.36 | 4.26 | 32,800 | 0.00 | 14.68 | - |
15/01/69
|
4.32 | 4.26 unread messages | -0.04 | 4.32 | 4.24 | 259,500 | 0.00 | 15.02 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.88 | - |
13/01/69
|
4.28 | 4.30 unread messages | +0.06 | 4.34 | 4.24 | 79,500 | 0.00 | 14.88 | - |
12/01/69
|
4.34 | 4.24 unread messages | -0.12 | 4.34 | 4.24 | 325,400 | 0.00 | 15.09 | - |
09/01/69
|
4.36 | 4.36 unread messages | -0.02 | 4.38 | 4.32 | 54,800 | 0.00 | 14.68 | - |
08/01/69
|
4.64 | 4.38 unread messages | -0.02 | 4.64 | 4.34 | 90,300 | 0.00 | 14.61 | - |
07/01/69
|
4.38 | 4.40 unread messages | +0.02 | 4.40 | 4.38 | 33,700 | 0.00 | 14.55 | - |
06/01/69
|
4.34 | 4.38 unread messages | +0.06 | 4.38 | 4.34 | 30,300 | 0.00 | 14.61 | - |
05/01/69
|
4.28 | 4.32 unread messages | +0.06 | 4.32 | 4.26 | 15,100 | 0.00 | 14.81 | - |