ราคาหุ้นย้อนหลัง GAHREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.45 | 6.45 unread messages | -0.10 | 6.55 | 6.45 | 27,800 | 0.00 | 9.92 | - |
28/04/68
|
6.45 | 6.55 unread messages | +0.10 | 6.55 | 6.45 | 7,600 | 0.00 | 9.77 | - |
25/04/68
|
6.65 | 6.45 unread messages | +0.10 | 6.65 | 6.45 | 21,000 | 0.00 | 9.92 | - |
24/04/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 63,100 | 0.00 | 10.08 | - |
23/04/68
|
6.55 | 6.40 unread messages | -0.05 | 6.55 | 6.40 | 16,800 | 0.00 | 10.00 | - |
22/04/68
|
6.50 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 5,000 | 0.00 | 9.92 | - |
21/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.92 | - |
18/04/68
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 75,100 | 0.00 | 9.92 | - |
17/04/68
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.40 | 18,600 | 0.00 | 10.00 | - |
16/04/68
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.40 | 26,800 | 0.00 | 10.00 | - |
11/04/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 30,700 | 0.00 | 10.08 | - |
10/04/68
|
6.45 | 6.40 unread messages | +0.05 | 6.45 | 6.40 | 27,100 | 0.00 | 10.00 | - |
09/04/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.25 | 22,500 | 0.00 | 10.08 | - |
08/04/68
|
6.35 | 6.35 unread messages | -0.05 | 6.40 | 6.25 | 49,700 | 0.00 | 10.08 | - |
04/04/68
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 19,500 | 0.00 | 10.00 | - |
03/04/68
|
6.30 | 6.40 unread messages | +0.20 | 6.40 | 6.25 | 161,600 | 0.00 | 10.00 | - |
02/04/68
|
6.55 | 6.20 unread messages | -0.35 | 6.55 | 6.20 | 297,000 | 0.00 | 10.32 | - |
01/04/68
|
6.60 | 6.55 unread messages | -0.05 | 6.70 | 6.55 | 60,600 | 0.00 | 9.77 | - |
31/03/68
|
6.60 | 6.60 unread messages | 0.00 | 6.65 | 6.55 | 7,500 | 0.00 | 9.70 | - |
28/03/68
|
6.60 | 6.60 unread messages | +0.10 | 6.60 | 6.60 | 300 | 0.00 | 9.70 | - |
27/03/68
|
6.50 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 11,100 | 0.00 | 9.85 | - |
26/03/68
|
6.50 | 6.50 unread messages | +0.05 | 6.50 | 6.45 | 14,500 | 0.00 | 9.85 | - |
25/03/68
|
6.55 | 6.45 unread messages | -0.05 | 6.55 | 6.45 | 600 | 0.00 | 9.92 | - |
24/03/68
|
6.50 | 6.50 unread messages | +0.05 | 6.50 | 6.50 | 3,100 | 0.00 | 9.85 | - |
21/03/68
|
6.55 | 6.45 unread messages | -0.10 | 6.55 | 6.45 | 12,200 | 0.00 | 9.92 | - |
20/03/68
|
6.40 | 6.55 unread messages | 0.00 | 6.65 | 6.40 | 35,200 | 0.00 | 9.77 | - |
19/03/68
|
6.50 | 6.55 unread messages | +0.10 | 6.55 | 6.35 | 99,800 | 0.00 | 9.77 | - |
18/03/68
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.45 | 52,800 | 0.00 | 9.92 | - |
17/03/68
|
6.60 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 5,200 | 0.00 | 9.85 | - |
14/03/68
|
6.55 | 6.55 unread messages | +0.10 | 6.55 | 6.45 | 4,500 | 0.00 | 9.77 | - |
13/03/68
|
6.50 | 6.45 unread messages | +0.05 | 6.50 | 6.45 | 4,400 | 0.00 | 9.92 | - |
12/03/68
|
6.55 | 6.40 unread messages | -0.10 | 6.55 | 6.40 | 41,600 | 0.00 | 10.00 | - |
11/03/68
|
6.45 | 6.50 unread messages | +0.05 | 6.50 | 6.40 | 69,600 | 0.00 | 9.85 | - |
10/03/68
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.40 | 118,100 | 0.00 | 9.92 | - |
07/03/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.50 | 34,800 | 0.00 | 9.85 | - |
06/03/68
|
6.55 | 6.50 unread messages | -0.05 | 6.55 | 6.50 | 31,000 | 0.00 | 9.85 | - |
05/03/68
|
6.55 | 6.55 unread messages | -0.25 | 6.60 | 6.50 | 96,800 | 0.00 | 9.77 | - |
04/03/68
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.75 | 200,800 | 0.00 | 9.41 | - |
03/03/68
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.80 | 129,400 | 0.00 | 9.34 | - |
28/02/68
|
6.80 | 6.85 unread messages | +0.15 | 6.85 | 6.75 | 40,700 | 0.00 | 9.34 | - |
27/02/68
|
6.75 | 6.70 unread messages | -0.15 | 6.80 | 6.70 | 158,900 | 0.00 | 9.55 | - |
26/02/68
|
6.80 | 6.85 unread messages | +0.10 | 6.85 | 6.70 | 110,300 | 0.00 | 9.34 | - |
25/02/68
|
6.75 | 6.75 unread messages | 0.00 | 6.80 | 6.75 | 86,300 | 0.00 | 9.48 | - |
24/02/68
|
6.85 | 6.75 unread messages | -0.05 | 6.85 | 6.60 | 51,600 | 0.00 | 9.48 | - |
21/02/68
|
6.75 | 6.80 unread messages | +0.10 | 6.80 | 6.75 | 21,900 | 0.00 | 9.41 | - |
20/02/68
|
6.65 | 6.70 unread messages | -0.05 | 6.70 | 6.65 | 2,100 | 0.00 | 9.10 | - |
19/02/68
|
6.60 | 6.75 unread messages | +0.10 | 6.75 | 6.60 | 155,700 | 0.00 | 9.04 | - |
18/02/68
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.65 | 102,200 | 0.00 | 9.17 | - |
17/02/68
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 180,900 | 0.00 | 9.17 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.17 | - |
13/02/68
|
6.65 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 15,400 | 0.00 | 9.17 | - |
11/02/68
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 51,700 | 0.00 | 9.10 | - |
10/02/68
|
6.70 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 49,300 | 0.00 | 9.10 | - |
07/02/68
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 64,600 | 0.00 | 9.17 | - |
06/02/68
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.65 | 92,300 | 0.00 | 9.17 | - |
05/02/68
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 50,600 | 0.00 | 9.17 | - |
04/02/68
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 211,100 | 0.00 | 9.10 | - |
03/02/68
|
6.65 | 6.70 unread messages | 0.00 | 6.80 | 6.65 | 66,000 | 0.00 | 9.10 | - |
31/01/68
|
6.80 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 117,200 | 0.00 | 9.10 | - |
30/01/68
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 53,100 | 0.00 | 9.10 | - |
29/01/68
|
6.60 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 16,400 | 0.00 | 9.10 | - |
28/01/68
|
6.65 | 6.65 unread messages | -0.05 | 6.65 | 6.65 | 37,900 | 0.00 | 9.17 | - |
27/01/68
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 38,300 | 0.00 | 9.10 | - |
24/01/68
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 42,000 | 0.00 | 9.10 | - |
23/01/68
|
6.70 | 6.70 unread messages | -0.05 | 6.70 | 6.70 | 44,400 | 0.00 | 9.10 | - |
22/01/68
|
6.80 | 6.75 unread messages | +0.10 | 6.80 | 6.75 | 20,200 | 0.00 | 9.04 | - |
21/01/68
|
6.75 | 6.65 unread messages | -0.05 | 6.75 | 6.65 | 46,700 | 0.00 | 9.17 | - |
20/01/68
|
6.80 | 6.70 unread messages | -0.15 | 6.85 | 6.70 | 74,300 | 0.00 | 9.10 | - |
17/01/68
|
6.90 | 6.85 unread messages | +0.05 | 6.90 | 6.85 | 4,000 | 0.00 | 8.91 | - |
16/01/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 600 | 0.00 | 8.97 | - |
15/01/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 7,200 | 0.00 | 8.97 | - |
14/01/68
|
6.80 | 6.80 unread messages | +0.05 | 6.80 | 6.80 | 4,500 | 0.00 | 8.97 | - |
13/01/68
|
6.70 | 6.75 unread messages | 0.00 | 6.80 | 6.70 | 7,400 | 0.00 | 9.04 | - |
10/01/68
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.75 | 15,100 | 0.00 | 9.04 | - |
09/01/68
|
6.80 | 6.80 unread messages | +0.05 | 6.85 | 6.80 | 16,000 | 0.00 | 8.97 | - |
08/01/68
|
6.75 | 6.75 unread messages | +0.05 | 6.80 | 6.75 | 6,100 | 0.00 | 9.04 | - |
07/01/68
|
6.80 | 6.70 unread messages | -0.10 | 6.80 | 6.70 | 28,000 | 0.00 | 9.10 | - |
06/01/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 10,300 | 0.00 | 8.97 | - |
03/01/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 6,000 | 0.00 | 8.97 | - |
02/01/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 11,300 | 0.00 | 8.97 | - |