ราคาหุ้นย้อนหลัง GC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.66 | 4.68 unread messages | +0.02 | 4.68 | 4.64 | 52,800 | 10.80 | 8.55 | - |
28/04/68
|
4.64 | 4.66 unread messages | +0.02 | 4.66 | 4.64 | 39,400 | 10.75 | 8.58 | - |
25/04/68
|
4.66 | 4.64 unread messages | -0.04 | 4.68 | 4.64 | 102,600 | 10.71 | 8.62 | - |
24/04/68
|
4.70 | 4.68 unread messages | 0.00 | 4.70 | 4.66 | 31,100 | 10.80 | 8.55 | - |
23/04/68
|
4.70 | 4.68 unread messages | -0.02 | 4.70 | 4.68 | 27,200 | 10.80 | 8.55 | - |
22/04/68
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.66 | 34,700 | 10.84 | 8.51 | - |
21/04/68
|
4.72 | 4.70 unread messages | 0.00 | 4.74 | 4.68 | 74,100 | 10.84 | 8.51 | - |
18/04/68
|
4.72 | 4.70 unread messages | -0.02 | 4.74 | 4.70 | 44,700 | 10.84 | 8.51 | - |
17/04/68
|
4.68 | 4.72 unread messages | +0.04 | 4.72 | 4.66 | 76,400 | 10.89 | 8.47 | - |
16/04/68
|
4.66 | 4.68 unread messages | +0.02 | 4.68 | 4.64 | 39,700 | 10.80 | 8.55 | - |
11/04/68
|
4.68 | 4.66 unread messages | -0.02 | 4.68 | 4.60 | 208,600 | 10.75 | 8.58 | - |
10/04/68
|
4.70 | 4.68 unread messages | -0.20 | 4.72 | 4.68 | 280,600 | 10.80 | 8.55 | - |
09/04/68
|
4.84 | 4.88 unread messages | +0.02 | 4.88 | 4.78 | 487,600 | 11.26 | 8.20 | - |
08/04/68
|
4.90 | 4.86 unread messages | -0.04 | 4.92 | 4.80 | 259,700 | 11.21 | 8.23 | - |
04/04/68
|
4.96 | 4.90 unread messages | -0.02 | 4.96 | 4.90 | 213,400 | 11.31 | 8.16 | - |
03/04/68
|
4.98 | 4.92 unread messages | -0.06 | 4.98 | 4.90 | 396,600 | 11.35 | 8.13 | - |
02/04/68
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 168,600 | 11.49 | 8.03 | - |
01/04/68
|
4.98 | 4.98 unread messages | -0.02 | 4.98 | 4.96 | 140,800 | 11.49 | 8.03 | - |
31/03/68
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 82,500 | 11.54 | 8.00 | - |
28/03/68
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 76,200 | 11.49 | 8.03 | - |
27/03/68
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 200,400 | 11.49 | 8.03 | - |
26/03/68
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 21,500 | 11.54 | 8.00 | - |
25/03/68
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 170,100 | 11.49 | 8.03 | - |
24/03/68
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 116,100 | 11.49 | 8.03 | - |
21/03/68
|
4.98 | 4.98 unread messages | -0.02 | 4.98 | 4.98 | 39,700 | 11.49 | 8.03 | - |
20/03/68
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 76,500 | 11.54 | 8.00 | - |
19/03/68
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 165,000 | 11.49 | 8.03 | - |
18/03/68
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 61,600 | 11.54 | 8.00 | - |
17/03/68
|
4.98 | 4.98 unread messages | -0.02 | 4.98 | 4.96 | 139,600 | 11.49 | 8.03 | - |
14/03/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.96 | 67,900 | 11.54 | 8.00 | - |
13/03/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 22,800 | 11.54 | 8.00 | - |
12/03/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 92,700 | 11.54 | 8.00 | - |
11/03/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 51,100 | 11.54 | 8.00 | - |
10/03/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 71,000 | 11.54 | 8.00 | - |
07/03/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 81,000 | 11.54 | 8.00 | - |
06/03/68
|
4.98 | 5.00 unread messages | -0.05 | 5.00 | 4.96 | 125,600 | 11.54 | 8.00 | - |
05/03/68
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 38,500 | 11.65 | 7.92 | - |
04/03/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 66,600 | 11.54 | 8.00 | - |
03/03/68
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.98 | 89,100 | 11.54 | 8.00 | - |
28/02/68
|
4.98 | 4.98 unread messages | 0.00 | 4.98 | 4.86 | 84,200 | 11.49 | 8.03 | - |
27/02/68
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.98 | 137,700 | 11.49 | 8.03 | - |
26/02/68
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 239,500 | 11.54 | 8.00 | - |
25/02/68
|
5.00 | 4.98 unread messages | -0.07 | 5.00 | 4.98 | 140,400 | 11.49 | 8.03 | - |
24/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 111,100 | 11.65 | 7.92 | - |
21/02/68
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 69,500 | 11.65 | 7.92 | - |
20/02/68
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.98 | 133,500 | 11.54 | 8.00 | - |
19/02/68
|
4.84 | 4.98 unread messages | +0.06 | 5.05 | 4.84 | 175,900 | 12.19 | 7.23 | - |
18/02/68
|
4.94 | 4.92 unread messages | 0.00 | 4.94 | 4.90 | 33,800 | 12.05 | 7.32 | - |
17/02/68
|
4.94 | 4.92 unread messages | -0.02 | 4.96 | 4.86 | 90,800 | 12.05 | 7.32 | - |
14/02/68
|
4.98 | 4.94 unread messages | +0.02 | 4.98 | 4.92 | 94,900 | 12.10 | 7.29 | - |
13/02/68
|
4.92 | 4.92 unread messages | 0.00 | 5.00 | 4.92 | 43,300 | 12.05 | 7.32 | - |
11/02/68
|
4.90 | 4.92 unread messages | 0.00 | 4.92 | 4.90 | 43,800 | 12.05 | 7.32 | - |
10/02/68
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.90 | 16,900 | 12.05 | 7.32 | - |
07/02/68
|
4.90 | 4.92 unread messages | +0.02 | 4.92 | 4.90 | 21,600 | 12.05 | 7.32 | - |
06/02/68
|
4.92 | 4.90 unread messages | -0.04 | 4.94 | 4.90 | 59,200 | 12.00 | 7.35 | - |
05/02/68
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.94 | 9,700 | 12.10 | 7.29 | - |
04/02/68
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.94 | 55,000 | 12.10 | 7.29 | - |
03/02/68
|
4.96 | 4.94 unread messages | -0.02 | 4.96 | 4.92 | 54,200 | 12.10 | 7.29 | - |
31/01/68
|
4.96 | 4.96 unread messages | +0.02 | 4.96 | 4.94 | 74,600 | 12.14 | 7.26 | - |
30/01/68
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.94 | 60,500 | 12.10 | 7.29 | - |
29/01/68
|
4.96 | 4.94 unread messages | -0.02 | 4.96 | 4.72 | 129,600 | 12.10 | 7.29 | - |
28/01/68
|
4.94 | 4.96 unread messages | +0.02 | 4.96 | 4.92 | 68,000 | 12.14 | 7.26 | - |
27/01/68
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.92 | 28,000 | 12.10 | 7.29 | - |
24/01/68
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.90 | 41,400 | 12.10 | 7.29 | - |
23/01/68
|
4.92 | 4.94 unread messages | 0.00 | 4.94 | 4.92 | 14,100 | 12.10 | 7.29 | - |
22/01/68
|
4.90 | 4.94 unread messages | +0.02 | 4.94 | 4.90 | 60,000 | 12.10 | 7.29 | - |
21/01/68
|
4.94 | 4.92 unread messages | 0.00 | 4.94 | 4.90 | 92,300 | 12.05 | 7.32 | - |
20/01/68
|
4.96 | 4.92 unread messages | -0.02 | 4.96 | 4.90 | 47,300 | 12.05 | 7.32 | - |
17/01/68
|
4.94 | 4.94 unread messages | -0.02 | 4.96 | 4.94 | 257,200 | 12.10 | 7.29 | - |
16/01/68
|
4.94 | 4.96 unread messages | +0.06 | 4.96 | 4.92 | 37,800 | 12.14 | 7.26 | - |
15/01/68
|
4.94 | 4.90 unread messages | -0.04 | 4.94 | 4.90 | 131,600 | 12.00 | 7.35 | - |
14/01/68
|
4.94 | 4.94 unread messages | -0.02 | 4.96 | 4.92 | 54,100 | 12.10 | 7.29 | - |
13/01/68
|
4.94 | 4.96 unread messages | 0.00 | 4.96 | 4.92 | 95,800 | 12.14 | 7.26 | - |
10/01/68
|
4.94 | 4.96 unread messages | +0.02 | 4.98 | 4.94 | 48,600 | 12.14 | 7.26 | - |
09/01/68
|
4.94 | 4.94 unread messages | -0.02 | 4.98 | 4.92 | 33,700 | 12.10 | 7.29 | - |
08/01/68
|
5.00 | 4.96 unread messages | -0.04 | 5.00 | 4.96 | 84,000 | 12.14 | 7.26 | - |
07/01/68
|
4.96 | 5.00 unread messages | +0.04 | 5.00 | 4.96 | 9,800 | 12.24 | 7.20 | - |
06/01/68
|
4.98 | 4.96 unread messages | -0.02 | 5.00 | 4.96 | 65,400 | 12.14 | 7.26 | - |
03/01/68
|
4.98 | 4.98 unread messages | 0.00 | 4.98 | 4.98 | 18,700 | 12.19 | 7.23 | - |
02/01/68
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 18,000 | 12.19 | 7.23 | - |