ราคาหุ้นย้อนหลัง GBX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 433,300 | 20.59 | 0.74 | - |
29/04/69
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.53 | 136,900 | 20.59 | 0.74 | - |
28/04/69
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.53 | 235,400 | 20.21 | 0.75 | - |
27/04/69
|
0.53 | 0.54 unread messages | +0.02 | 0.54 | 0.52 | 323,800 | 20.59 | 0.74 | - |
24/04/69
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 82,400 | 19.83 | 0.77 | - |
23/04/69
|
0.53 | 0.53 unread messages | +0.01 | 0.53 | 0.52 | 383,000 | 20.21 | 0.75 | - |
22/04/69
|
0.51 | 0.52 unread messages | 0.00 | 0.54 | 0.51 | 434,800 | 19.83 | 0.77 | - |
21/04/69
|
0.54 | 0.52 unread messages | -0.02 | 0.54 | 0.51 | 837,600 | 19.83 | 0.77 | - |
20/04/69
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 360,500 | 20.59 | 0.74 | - |
17/04/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 224,500 | 20.97 | 0.73 | - |
10/04/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 60,200 | 20.97 | 0.73 | - |
09/04/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 100,800 | 20.97 | 0.73 | - |
08/04/69
|
0.54 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 369,500 | 20.97 | 0.73 | - |
07/04/69
|
0.57 | 0.55 unread messages | -0.01 | 0.57 | 0.54 | 339,100 | 20.97 | 0.73 | - |
03/04/69
|
0.57 | 0.56 unread messages | +0.01 | 0.57 | 0.55 | 402,600 | 21.35 | 0.71 | - |
02/04/69
|
0.55 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 184,400 | 20.97 | 0.73 | - |
01/04/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 265,600 | 21.35 | 0.71 | - |
31/03/69
|
0.56 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 399,100 | 21.35 | 0.71 | - |
30/03/69
|
0.56 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 37,300 | 21.35 | 0.71 | - |
27/03/69
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 204,200 | 20.97 | 0.73 | - |
26/03/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 150,100 | 20.59 | 0.74 | - |
25/03/69
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 116,200 | 20.59 | 0.74 | - |
24/03/69
|
0.54 | 0.55 unread messages | +0.02 | 0.55 | 0.53 | 118,200 | 20.97 | 0.73 | - |
23/03/69
|
0.55 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 239,200 | 20.21 | 0.75 | - |
20/03/69
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 307,100 | 20.59 | 0.74 | - |
19/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 301,600 | 20.97 | 0.73 | - |
18/03/69
|
0.56 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 119,600 | 20.97 | 0.73 | - |
17/03/69
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 67,300 | 20.97 | 0.73 | - |
16/03/69
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.51 | 207,700 | 21.73 | 0.70 | - |
13/03/69
|
0.56 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 62,900 | 21.73 | 0.70 | - |
12/03/69
|
0.55 | 0.57 unread messages | +0.02 | 0.57 | 0.55 | 234,600 | 21.73 | 0.70 | - |
11/03/69
|
0.58 | 0.55 unread messages | -0.02 | 0.58 | 0.55 | 195,100 | 20.97 | 0.73 | - |
10/03/69
|
0.57 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 11,600 | 21.73 | 0.70 | - |
09/03/69
|
0.55 | 0.58 unread messages | +0.01 | 0.58 | 0.54 | 116,100 | 22.12 | 0.69 | - |
06/03/69
|
0.57 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 98,400 | 21.73 | 0.70 | - |
05/03/69
|
0.58 | 0.56 unread messages | -0.02 | 0.59 | 0.55 | 170,200 | 21.35 | 0.71 | - |
04/03/69
|
0.56 | 0.58 unread messages | 0.00 | 0.58 | 0.54 | 2,191,400 | 22.12 | 0.69 | - |
02/03/69
|
0.58 | 0.58 unread messages | -0.04 | 0.60 | 0.58 | 827,500 | 22.12 | 0.69 | - |
27/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.60 | 304,000 | 23.64 | 0.65 | - |
26/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 1,006,500 | 23.64 | 0.65 | - |
25/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 651,700 | 23.64 | 0.65 | - |
24/02/69
|
0.61 | 0.62 unread messages | +0.02 | 0.62 | 0.60 | 513,600 | 23.64 | 0.65 | - |
23/02/69
|
0.65 | 0.60 unread messages | -0.10 | 0.66 | 0.60 | 3,592,700 | 22.88 | 0.67 | - |
20/02/69
|
0.72 | 0.70 unread messages | 0.00 | 0.74 | 0.70 | 3,257,500 | -100.00 | 3.97 | - |
19/02/69
|
0.58 | 0.70 unread messages | +0.12 | 0.71 | 0.58 | 7,484,600 | -100.00 | 3.97 | - |
18/02/69
|
0.57 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 913,600 | -100.00 | 4.79 | - |
17/02/69
|
0.55 | 0.57 unread messages | +0.02 | 0.57 | 0.55 | 834,900 | -100.00 | 4.88 | - |
16/02/69
|
0.53 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 867,700 | -100.00 | 5.05 | - |
13/02/69
|
0.51 | 0.54 unread messages | +0.02 | 0.54 | 0.51 | 731,000 | -100.00 | 5.15 | - |
12/02/69
|
0.51 | 0.52 unread messages | +0.02 | 0.52 | 0.49 | 440,300 | -100.00 | 5.35 | - |
11/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 847,200 | -100.00 | 5.56 | - |
10/02/69
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 681,000 | -100.00 | 5.56 | - |
09/02/69
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.49 | 1,404,700 | -100.00 | 5.45 | - |
06/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 595,500 | -100.00 | 5.56 | - |
05/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 286,000 | -100.00 | 5.67 | - |
04/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 91,200 | -100.00 | 5.56 | - |
03/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 81,000 | -100.00 | 5.67 | - |
02/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 547,200 | -100.00 | 5.56 | - |
30/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 294,500 | -100.00 | 5.56 | - |
29/01/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 539,500 | -100.00 | 5.56 | - |
28/01/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 94,900 | -100.00 | 5.67 | - |
27/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.47 | 295,400 | -100.00 | 5.56 | - |
26/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 36,500 | -100.00 | 5.56 | - |
23/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 510,900 | -100.00 | 5.56 | - |
22/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.47 | 1,413,700 | -100.00 | 5.56 | - |
21/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 288,400 | -100.00 | 5.56 | - |
20/01/69
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.48 | 393,100 | -100.00 | 5.56 | - |
19/01/69
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 142,800 | -100.00 | 5.79 | - |
16/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 297,100 | -100.00 | 5.91 | - |
15/01/69
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 119,200 | -100.00 | 5.91 | - |
14/01/69
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 156,200 | -100.00 | 6.04 | - |
13/01/69
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.45 | 479,300 | -100.00 | 5.91 | - |
12/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.48 | 18,900 | -100.00 | 5.79 | - |
09/01/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 8,900 | -100.00 | 5.79 | - |
08/01/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 626,900 | -100.00 | 5.91 | - |
07/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 196,200 | -100.00 | 5.79 | - |
06/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 26,100 | -100.00 | 5.67 | - |
05/01/69
|
0.47 | 0.49 unread messages | +0.01 | 0.50 | 0.47 | 111,900 | -100.00 | 5.67 | - |