ราคาหุ้นย้อนหลัง GC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
4.44 | 4.46 unread messages | +0.02 | 4.46 | 4.40 | 114,600 | 10.04 | 9.19 | - |
06/05/69
|
4.52 | 4.44 unread messages | -0.04 | 4.52 | 4.44 | 190,000 | 10.00 | 9.23 | - |
05/05/69
|
4.44 | 4.48 unread messages | +0.06 | 4.50 | 4.44 | 161,400 | 10.09 | 9.15 | - |
30/04/69
|
4.40 | 4.42 unread messages | +0.02 | 4.44 | 4.38 | 121,200 | 9.95 | 9.28 | - |
29/04/69
|
4.32 | 4.40 unread messages | +0.08 | 4.40 | 4.30 | 340,000 | 9.91 | 9.32 | - |
28/04/69
|
4.34 | 4.32 unread messages | 0.00 | 4.34 | 4.32 | 20,600 | 9.73 | 9.49 | - |
27/04/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 111,700 | 9.73 | 9.49 | - |
24/04/69
|
4.30 | 4.30 unread messages | +0.02 | 4.30 | 4.28 | 61,400 | 9.68 | 9.53 | - |
23/04/69
|
4.32 | 4.28 unread messages | -0.02 | 4.32 | 4.28 | 51,700 | 9.64 | 9.58 | - |
22/04/69
|
4.36 | 4.30 unread messages | -0.04 | 4.36 | 4.28 | 125,200 | 9.68 | 9.53 | - |
21/04/69
|
4.28 | 4.34 unread messages | +0.04 | 4.36 | 4.26 | 101,700 | 9.77 | 9.45 | - |
20/04/69
|
4.30 | 4.30 unread messages | -0.02 | 4.32 | 4.26 | 62,100 | 9.68 | 9.53 | - |
17/04/69
|
4.36 | 4.32 unread messages | -0.02 | 4.36 | 4.32 | 132,400 | 9.73 | 9.49 | - |
10/04/69
|
4.38 | 4.34 unread messages | -0.02 | 4.38 | 4.34 | 107,300 | 9.77 | 9.45 | - |
09/04/69
|
4.40 | 4.36 unread messages | -0.28 | 4.40 | 4.34 | 638,500 | 9.82 | 9.40 | - |
08/04/69
|
4.62 | 4.64 unread messages | 0.00 | 4.66 | 4.62 | 957,000 | 10.45 | 8.84 | - |
07/04/69
|
4.62 | 4.64 unread messages | +0.02 | 4.64 | 4.60 | 345,500 | 10.45 | 8.84 | - |
03/04/69
|
4.60 | 4.62 unread messages | 0.00 | 4.64 | 4.58 | 293,400 | 10.40 | 8.87 | - |
02/04/69
|
4.64 | 4.62 unread messages | +0.02 | 4.64 | 4.58 | 277,600 | 10.40 | 8.87 | - |
01/04/69
|
4.52 | 4.60 unread messages | +0.06 | 4.62 | 4.52 | 539,400 | 10.36 | 8.91 | - |
31/03/69
|
4.52 | 4.54 unread messages | +0.02 | 4.54 | 4.52 | 211,000 | 10.22 | 9.03 | - |
30/03/69
|
4.46 | 4.52 unread messages | +0.06 | 4.56 | 4.46 | 195,700 | 10.18 | 9.07 | - |
27/03/69
|
4.46 | 4.46 unread messages | -0.02 | 4.48 | 4.46 | 136,500 | 10.04 | 9.19 | - |
26/03/69
|
4.48 | 4.48 unread messages | +0.02 | 4.48 | 4.46 | 155,000 | 10.09 | 9.15 | - |
25/03/69
|
4.46 | 4.46 unread messages | -0.02 | 4.50 | 4.44 | 286,700 | 10.04 | 9.19 | - |
24/03/69
|
4.42 | 4.48 unread messages | 0.00 | 4.50 | 4.42 | 122,700 | 10.09 | 9.15 | - |
23/03/69
|
4.40 | 4.48 unread messages | +0.08 | 4.56 | 4.40 | 544,100 | 10.09 | 9.15 | - |
20/03/69
|
4.42 | 4.40 unread messages | -0.02 | 4.42 | 4.40 | 136,200 | 9.91 | 9.32 | - |
19/03/69
|
4.42 | 4.42 unread messages | 0.00 | 4.44 | 4.40 | 243,900 | 9.95 | 9.28 | - |
18/03/69
|
4.44 | 4.42 unread messages | -0.06 | 4.48 | 4.40 | 198,600 | 9.95 | 9.28 | - |
17/03/69
|
4.48 | 4.48 unread messages | 0.00 | 4.50 | 4.36 | 426,900 | 10.09 | 9.15 | - |
16/03/69
|
4.50 | 4.48 unread messages | +0.06 | 4.54 | 4.46 | 261,900 | 9.95 | 9.28 | - |
13/03/69
|
4.46 | 4.42 unread messages | 0.00 | 4.46 | 4.40 | 95,000 | 9.95 | 9.28 | - |
12/03/69
|
4.42 | 4.42 unread messages | +0.02 | 4.46 | 4.40 | 98,200 | 9.95 | 9.28 | - |
11/03/69
|
4.38 | 4.40 unread messages | +0.04 | 4.42 | 4.36 | 43,000 | 9.91 | 9.32 | - |
10/03/69
|
4.32 | 4.36 unread messages | +0.04 | 4.40 | 4.32 | 43,100 | 9.82 | 9.40 | - |
09/03/69
|
4.28 | 4.32 unread messages | 0.00 | 4.32 | 4.28 | 102,300 | 9.73 | 9.49 | - |
06/03/69
|
4.30 | 4.32 unread messages | +0.02 | 4.34 | 4.28 | 149,000 | 9.73 | 9.49 | - |
05/03/69
|
4.28 | 4.30 unread messages | +0.04 | 4.40 | 4.26 | 236,200 | 9.68 | 9.53 | - |
04/03/69
|
4.42 | 4.26 unread messages | -0.18 | 4.42 | 4.18 | 791,400 | 9.59 | 9.62 | - |
02/03/69
|
4.50 | 4.44 unread messages | -0.04 | 4.50 | 4.44 | 328,800 | 10.00 | 9.23 | - |
27/02/69
|
4.54 | 4.48 unread messages | 0.00 | 4.54 | 4.48 | 635,200 | 10.09 | 9.15 | - |
26/02/69
|
4.46 | 4.48 unread messages | +0.02 | 4.54 | 4.46 | 276,600 | 10.09 | 9.15 | - |
25/02/69
|
4.42 | 4.46 unread messages | +0.04 | 4.48 | 4.42 | 230,100 | 10.04 | 9.19 | - |
24/02/69
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.38 | 158,400 | 9.95 | 9.28 | - |
23/02/69
|
4.44 | 4.42 unread messages | -0.04 | 4.48 | 4.42 | 426,800 | 9.95 | 9.28 | - |
20/02/69
|
4.40 | 4.46 unread messages | +0.10 | 4.48 | 4.36 | 691,800 | 10.04 | 9.19 | - |
19/02/69
|
4.34 | 4.36 unread messages | +0.04 | 4.36 | 4.34 | 206,800 | 9.55 | 9.17 | - |
18/02/69
|
4.28 | 4.32 unread messages | +0.04 | 4.34 | 4.28 | 64,900 | 9.47 | 9.26 | - |
17/02/69
|
4.26 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 120,800 | 9.38 | 9.35 | - |
16/02/69
|
4.18 | 4.28 unread messages | +0.10 | 4.28 | 4.18 | 79,400 | 9.38 | 9.35 | - |
13/02/69
|
4.10 | 4.18 unread messages | +0.08 | 4.18 | 4.10 | 176,600 | 9.16 | 9.57 | - |
12/02/69
|
4.06 | 4.10 unread messages | +0.04 | 4.12 | 4.06 | 215,300 | 8.98 | 9.76 | - |
11/02/69
|
4.06 | 4.06 unread messages | +0.02 | 4.08 | 4.06 | 182,700 | 8.90 | 9.85 | - |
10/02/69
|
4.04 | 4.04 unread messages | 0.00 | 4.08 | 4.04 | 216,600 | 8.85 | 9.90 | - |
09/02/69
|
4.02 | 4.04 unread messages | 0.00 | 4.04 | 4.02 | 154,100 | 8.85 | 9.90 | - |
06/02/69
|
4.02 | 4.04 unread messages | +0.02 | 4.04 | 4.02 | 116,000 | 8.85 | 9.90 | - |
05/02/69
|
4.02 | 4.02 unread messages | 0.00 | 4.02 | 4.02 | 219,600 | 8.81 | 9.95 | - |
04/02/69
|
4.00 | 4.02 unread messages | +0.02 | 4.02 | 4.00 | 4,900 | 8.81 | 9.95 | - |
03/02/69
|
4.02 | 4.00 unread messages | -0.02 | 4.02 | 4.00 | 230,800 | 8.76 | 10.00 | - |
02/02/69
|
4.02 | 4.02 unread messages | 0.00 | 4.02 | 4.00 | 289,200 | 8.81 | 9.95 | - |
30/01/69
|
4.00 | 4.02 unread messages | +0.02 | 4.02 | 4.00 | 567,900 | 8.81 | 9.95 | - |
29/01/69
|
4.02 | 4.00 unread messages | -0.02 | 4.02 | 4.00 | 152,300 | 8.76 | 10.00 | - |
28/01/69
|
4.02 | 4.02 unread messages | +0.02 | 4.04 | 4.00 | 339,500 | 8.81 | 9.95 | - |
27/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.02 | 4.00 | 323,200 | 8.76 | 10.00 | - |
26/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 314,000 | 8.76 | 10.00 | - |
23/01/69
|
4.00 | 3.98 unread messages | 0.00 | 4.00 | 3.98 | 390,700 | 8.72 | 10.05 | - |
22/01/69
|
3.98 | 3.98 unread messages | -0.02 | 4.02 | 3.98 | 194,900 | 8.72 | 10.05 | - |
21/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.98 | 363,900 | 8.76 | 10.00 | - |
20/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.98 | 149,400 | 8.76 | 10.00 | - |
19/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 84,000 | 8.76 | 10.00 | - |
16/01/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 255,100 | 8.72 | 10.05 | - |
15/01/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 287,200 | 8.72 | 10.05 | - |
14/01/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 211,700 | 8.72 | 10.05 | - |
13/01/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.96 | 243,600 | 8.72 | 10.05 | - |
12/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 151,200 | 8.76 | 10.00 | - |
09/01/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.98 | 372,800 | 8.72 | 10.05 | - |
08/01/69
|
3.98 | 4.00 unread messages | 0.00 | 4.00 | 3.98 | 213,500 | 8.76 | 10.00 | - |
07/01/69
|
3.98 | 4.00 unread messages | 0.00 | 4.00 | 3.96 | 348,700 | 8.76 | 10.00 | - |
06/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.96 | 128,800 | 8.76 | 10.00 | - |
05/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.98 | 391,500 | 8.76 | 10.00 | - |