ราคาหุ้นย้อนหลัง GBX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 63,000 | -100.00 | 5.79 | - |
10/04/68
|
0.48 | 0.47 unread messages | +0.02 | 0.48 | 0.46 | 41,900 | -100.00 | 5.91 | - |
09/04/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 625,100 | -100.00 | 6.18 | - |
08/04/68
|
0.51 | 0.46 unread messages | -0.06 | 0.52 | 0.46 | 413,600 | -100.00 | 6.04 | - |
04/04/68
|
0.53 | 0.52 unread messages | -0.02 | 0.53 | 0.52 | 163,600 | -100.00 | 5.35 | - |
03/04/68
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 19,100 | -100.00 | 5.15 | - |
02/04/68
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 206,100 | -100.00 | 5.15 | - |
01/04/68
|
0.53 | 0.53 unread messages | -0.01 | 0.54 | 0.53 | 79,200 | -100.00 | 5.25 | - |
31/03/68
|
0.56 | 0.54 unread messages | -0.02 | 0.56 | 0.52 | 104,900 | -100.00 | 5.15 | - |
28/03/68
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 11,100 | -100.00 | 4.96 | - |
27/03/68
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.55 | 34,500 | -100.00 | 4.88 | - |
26/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 224,100 | -100.00 | 4.96 | - |
25/03/68
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 80,100 | -100.00 | 4.96 | - |
24/03/68
|
0.56 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 84,500 | -100.00 | 4.96 | - |
21/03/68
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 142,000 | -100.00 | 4.88 | - |
20/03/68
|
0.58 | 0.58 unread messages | -0.01 | 0.59 | 0.57 | 7,600 | -100.00 | 4.79 | - |
19/03/68
|
0.57 | 0.59 unread messages | +0.04 | 0.59 | 0.57 | 283,700 | -100.00 | 4.71 | - |
18/03/68
|
0.55 | 0.55 unread messages | 0.00 | 0.57 | 0.55 | 154,000 | -100.00 | 5.05 | - |
17/03/68
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.54 | 31,900 | -100.00 | 5.05 | - |
14/03/68
|
0.56 | 0.54 unread messages | -0.02 | 0.56 | 0.54 | 59,500 | -100.00 | 5.15 | - |
13/03/68
|
0.56 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 140,300 | -100.00 | 4.96 | - |
12/03/68
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 25,700 | -100.00 | 5.05 | - |
11/03/68
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 148,200 | -100.00 | 4.96 | - |
10/03/68
|
0.55 | 0.55 unread messages | -0.02 | 0.57 | 0.55 | 59,200 | -100.00 | 5.05 | - |
07/03/68
|
0.56 | 0.57 unread messages | 0.00 | 0.57 | 0.55 | 412,700 | -100.00 | 4.88 | - |
06/03/68
|
0.58 | 0.57 unread messages | 0.00 | 0.60 | 0.57 | 294,400 | -100.00 | 4.88 | - |
05/03/68
|
0.56 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 303,400 | -100.00 | 4.88 | - |
04/03/68
|
0.56 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 110,200 | -100.00 | 4.88 | - |
03/03/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.57 | 12,200 | -100.00 | 4.88 | - |
28/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 113,800 | -100.00 | 4.88 | - |
27/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 338,700 | -100.00 | 4.88 | - |
26/02/68
|
0.58 | 0.57 unread messages | -0.01 | 0.59 | 0.55 | 944,100 | -100.00 | 4.88 | - |
25/02/68
|
0.61 | 0.58 unread messages | -0.02 | 0.61 | 0.57 | 956,400 | -100.00 | 4.79 | - |
24/02/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.58 | 1,502,400 | -100.00 | 4.63 | - |
21/02/68
|
0.62 | 0.61 unread messages | -0.02 | 0.64 | 0.60 | 1,499,100 | -100.00 | 4.56 | - |
20/02/68
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.63 | 68,200 | 10.14 | 8.73 | - |
19/02/68
|
0.63 | 0.63 unread messages | +0.01 | 0.64 | 0.62 | 127,800 | 10.14 | 8.73 | - |
18/02/68
|
0.63 | 0.62 unread messages | 0.00 | 0.65 | 0.62 | 1,433,500 | 9.98 | 8.87 | - |
17/02/68
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.61 | 1,184,000 | 9.98 | 8.87 | - |
14/02/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.63 | 37,200 | 10.30 | 8.59 | - |
13/02/68
|
0.63 | 0.63 unread messages | +0.01 | 0.63 | 0.62 | 36,500 | 10.14 | 8.73 | - |
11/02/68
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.62 | 979,900 | 9.98 | 8.87 | - |
10/02/68
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.63 | 76,300 | 10.30 | 8.59 | - |
07/02/68
|
0.65 | 0.64 unread messages | 0.00 | 0.65 | 0.64 | 52,700 | 10.30 | 8.59 | - |
06/02/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.64 | 240,100 | 10.30 | 8.59 | - |
05/02/68
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 40,400 | 10.46 | 8.46 | - |
04/02/68
|
0.65 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 188,500 | 10.46 | 8.46 | - |
03/02/68
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.64 | 222,300 | 10.46 | 8.46 | - |
31/01/68
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.64 | 336,200 | 10.30 | 8.59 | - |
30/01/68
|
0.67 | 0.66 unread messages | +0.01 | 0.67 | 0.64 | 236,800 | 10.62 | 8.33 | - |
29/01/68
|
0.65 | 0.65 unread messages | 0.00 | 0.67 | 0.65 | 47,200 | 10.46 | 8.46 | - |
28/01/68
|
0.66 | 0.65 unread messages | -0.01 | 0.67 | 0.65 | 9,200 | 10.46 | 8.46 | - |
27/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 215,100 | 10.62 | 8.33 | - |
24/01/68
|
0.65 | 0.66 unread messages | 0.00 | 0.66 | 0.65 | 28,200 | 10.62 | 8.33 | - |
23/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.65 | 600,200 | 10.62 | 8.33 | - |
22/01/68
|
0.66 | 0.66 unread messages | +0.01 | 0.66 | 0.65 | 40,800 | 10.62 | 8.33 | - |
21/01/68
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 92,200 | 10.46 | 8.46 | - |
20/01/68
|
0.66 | 0.65 unread messages | -0.01 | 0.66 | 0.65 | 25,500 | 10.46 | 8.46 | - |
17/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.65 | 177,800 | 10.62 | 8.33 | - |
16/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.64 | 173,400 | 10.62 | 8.33 | - |
15/01/68
|
0.65 | 0.66 unread messages | 0.00 | 0.70 | 0.65 | 213,000 | 10.62 | 8.33 | - |
14/01/68
|
0.65 | 0.66 unread messages | +0.01 | 0.66 | 0.65 | 4,200 | 10.62 | 8.33 | - |
13/01/68
|
0.65 | 0.65 unread messages | +0.01 | 0.66 | 0.65 | 49,300 | 10.46 | 8.46 | - |
10/01/68
|
0.65 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 173,500 | 10.30 | 8.59 | - |
09/01/68
|
0.66 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 196,600 | 10.46 | 8.46 | - |
08/01/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 85,500 | 10.78 | 8.21 | - |
07/01/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 64,500 | 10.78 | 8.21 | - |
06/01/68
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.64 | 489,300 | 10.62 | 8.33 | - |
03/01/68
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 28,700 | 10.94 | 8.09 | - |
02/01/68
|
0.66 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 34,900 | 10.78 | 8.21 | - |