ราคาหุ้นย้อนหลัง GCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 132,400 | -100.00 | 0.00 | - |
02/04/69
|
0.27 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 157,000 | -100.00 | 0.00 | - |
01/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.28 | 0.26 | 530,400 | -100.00 | 0.00 | - |
31/03/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 205,900 | -100.00 | 0.00 | - |
30/03/69
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 315,700 | -100.00 | 0.00 | - |
27/03/69
|
0.26 | 0.26 unread messages | +0.01 | 0.27 | 0.26 | 13,800 | -100.00 | 0.00 | - |
26/03/69
|
0.26 | 0.25 unread messages | 0.00 | 0.27 | 0.25 | 560,700 | -100.00 | 0.00 | - |
25/03/69
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 538,700 | -100.00 | 0.00 | - |
24/03/69
|
0.26 | 0.25 unread messages | 0.00 | 0.27 | 0.25 | 71,600 | -100.00 | 0.00 | - |
23/03/69
|
0.27 | 0.25 unread messages | -0.02 | 0.27 | 0.25 | 316,900 | -100.00 | 0.00 | - |
20/03/69
|
0.24 | 0.27 unread messages | +0.03 | 0.27 | 0.24 | 324,600 | -100.00 | 0.00 | - |
19/03/69
|
0.26 | 0.24 unread messages | -0.03 | 0.27 | 0.24 | 781,800 | -100.00 | 0.00 | - |
18/03/69
|
0.27 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 187,100 | -100.00 | 0.00 | - |
17/03/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 99,100 | -100.00 | 0.00 | - |
16/03/69
|
0.27 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 105,200 | -100.00 | 0.00 | - |
13/03/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 308,400 | -100.00 | 0.00 | - |
12/03/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 192,100 | -100.00 | 0.00 | - |
11/03/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.26 | 681,500 | -100.00 | 0.00 | - |
10/03/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 104,400 | -100.00 | 0.00 | - |
09/03/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 533,000 | -100.00 | 0.00 | - |
06/03/69
|
0.28 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 183,300 | -100.00 | 0.00 | - |
05/03/69
|
0.27 | 0.27 unread messages | +0.01 | 0.28 | 0.26 | 407,500 | -100.00 | 0.00 | - |
04/03/69
|
0.27 | 0.26 unread messages | -0.02 | 0.27 | 0.25 | 1,462,400 | -100.00 | 0.00 | - |
02/03/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 2,564,700 | -100.00 | 0.00 | - |
27/02/69
|
0.28 | 0.27 unread messages | 0.00 | 0.29 | 0.27 | 828,200 | -100.00 | 0.00 | - |
26/02/69
|
0.29 | 0.27 unread messages | -0.04 | 0.29 | 0.27 | 3,305,300 | -100.00 | 0.00 | - |
25/02/69
|
0.29 | 0.31 unread messages | +0.02 | 0.31 | 0.29 | 117,700 | -100.00 | 0.00 | - |
24/02/69
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 147,300 | -100.00 | 0.00 | - |
23/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 433,700 | -100.00 | 0.00 | - |
20/02/69
|
0.32 | 0.30 unread messages | -0.01 | 0.32 | 0.29 | 1,430,200 | -100.00 | 0.00 | - |
19/02/69
|
0.32 | 0.31 unread messages | +0.01 | 0.33 | 0.30 | 1,075,700 | -100.00 | 0.00 | - |
18/02/69
|
0.32 | 0.30 unread messages | -0.02 | 0.32 | 0.29 | 2,221,800 | -100.00 | 0.00 | - |
17/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.32 | 0.30 | 2,131,400 | -100.00 | 0.00 | - |
16/02/69
|
0.29 | 0.31 unread messages | +0.02 | 0.32 | 0.29 | 1,946,700 | -100.00 | 0.00 | - |
13/02/69
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 1,128,400 | -100.00 | 0.00 | - |
12/02/69
|
0.29 | 0.30 unread messages | +0.02 | 0.30 | 0.28 | 1,152,300 | -100.00 | 0.00 | - |
11/02/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 592,000 | -100.00 | 0.00 | - |
10/02/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 848,100 | -100.00 | 0.00 | - |
09/02/69
|
0.28 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 1,150,300 | -100.00 | 0.00 | - |
06/02/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 321,200 | -100.00 | 0.00 | - |
05/02/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.26 | 467,200 | -100.00 | 0.00 | - |
04/02/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 348,600 | -100.00 | 0.00 | - |
03/02/69
|
0.26 | 0.28 unread messages | 0.00 | 0.29 | 0.26 | 1,676,300 | -100.00 | 0.00 | - |
02/02/69
|
0.28 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 66,600 | -100.00 | 0.00 | - |
30/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 173,100 | -100.00 | 0.00 | - |
29/01/69
|
0.28 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 725,900 | -100.00 | 0.00 | - |
28/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 914,300 | -100.00 | 0.00 | - |
27/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 459,700 | -100.00 | 0.00 | - |
26/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 382,700 | -100.00 | 0.00 | - |
23/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 464,600 | -100.00 | 0.00 | - |
22/01/69
|
0.27 | 0.28 unread messages | +0.01 | 0.29 | 0.27 | 157,600 | -100.00 | 0.00 | - |
21/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 271,900 | -100.00 | 0.00 | - |
20/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 498,700 | -100.00 | 0.00 | - |
19/01/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 219,100 | -100.00 | 0.00 | - |
16/01/69
|
0.29 | 0.29 unread messages | +0.02 | 0.29 | 0.28 | 59,800 | -100.00 | 0.00 | - |
15/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 278,500 | -100.00 | 0.00 | - |
14/01/69
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 121,000 | -100.00 | 0.00 | - |
13/01/69
|
0.28 | 0.28 unread messages | +0.01 | 0.29 | 0.27 | 190,800 | -100.00 | 0.00 | - |
12/01/69
|
0.29 | 0.27 unread messages | -0.01 | 0.29 | 0.26 | 694,100 | -100.00 | 0.00 | - |
09/01/69
|
0.29 | 0.28 unread messages | -0.01 | 0.30 | 0.28 | 109,100 | -100.00 | 0.00 | - |
08/01/69
|
0.28 | 0.29 unread messages | -0.01 | 0.30 | 0.28 | 195,000 | -100.00 | 0.00 | - |
07/01/69
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 305,200 | -100.00 | 0.00 | - |
06/01/69
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 31,100 | -100.00 | 0.00 | - |
05/01/69
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 343,300 | -100.00 | 0.00 | - |