ราคาหุ้นย้อนหลัง GCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.20 | 0.21 unread messages | +0.01 | 0.22 | 0.20 | 1,617,600 | -100.00 | 0.00 | - |
10/04/68
|
0.18 | 0.20 unread messages | +0.02 | 0.20 | 0.18 | 1,740,600 | -100.00 | 0.00 | - |
09/04/68
|
0.17 | 0.18 unread messages | 0.00 | 0.19 | 0.16 | 4,176,400 | -100.00 | 0.00 | - |
08/04/68
|
0.20 | 0.18 unread messages | -0.02 | 0.20 | 0.18 | 1,391,600 | -100.00 | 0.00 | - |
04/04/68
|
0.21 | 0.20 unread messages | -0.02 | 0.21 | 0.20 | 1,075,800 | -100.00 | 0.00 | - |
03/04/68
|
0.20 | 0.22 unread messages | +0.01 | 0.22 | 0.20 | 176,100 | -100.00 | 0.00 | - |
02/04/68
|
0.22 | 0.21 unread messages | -0.01 | 0.23 | 0.20 | 944,300 | -100.00 | 0.00 | - |
01/04/68
|
0.21 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 133,200 | -100.00 | 0.00 | - |
31/03/68
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.20 | 253,700 | -100.00 | 0.00 | - |
28/03/68
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 8,100 | -100.00 | 0.00 | - |
27/03/68
|
0.22 | 0.21 unread messages | -0.01 | 0.23 | 0.21 | 2,045,900 | -100.00 | 0.00 | - |
26/03/68
|
0.20 | 0.22 unread messages | +0.01 | 0.23 | 0.20 | 990,600 | -100.00 | 0.00 | - |
25/03/68
|
0.22 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 2,583,000 | -100.00 | 0.00 | - |
24/03/68
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.21 | 5,819,500 | -100.00 | 0.00 | - |
21/03/68
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 1,071,900 | -100.00 | 0.00 | - |
20/03/68
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 999,500 | -100.00 | 0.00 | - |
19/03/68
|
0.23 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 2,645,500 | -100.00 | 0.00 | - |
18/03/68
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 629,000 | -100.00 | 0.00 | - |
17/03/68
|
0.24 | 0.23 unread messages | -0.01 | 0.25 | 0.23 | 1,747,600 | -100.00 | 0.00 | - |
14/03/68
|
0.23 | 0.24 unread messages | -0.01 | 0.25 | 0.23 | 1,238,300 | -100.00 | 0.00 | - |
13/03/68
|
0.23 | 0.25 unread messages | +0.01 | 0.25 | 0.23 | 878,300 | -100.00 | 0.00 | - |
12/03/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 661,800 | -100.00 | 0.00 | - |
11/03/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 1,317,100 | -100.00 | 0.00 | - |
10/03/68
|
0.27 | 0.25 unread messages | -0.03 | 0.28 | 0.25 | 1,932,100 | -100.00 | 0.00 | - |
07/03/68
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 241,500 | -100.00 | 0.00 | - |
06/03/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 830,200 | -100.00 | 0.00 | - |
05/03/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.27 | 1,062,400 | -100.00 | 0.00 | - |
04/03/68
|
0.27 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 433,800 | -100.00 | 0.00 | - |
03/03/68
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 1,137,900 | -100.00 | 0.00 | - |
28/02/68
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 1,327,100 | -100.00 | 0.00 | - |
27/02/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.27 | 933,500 | -100.00 | 0.00 | - |
26/02/68
|
0.28 | 0.30 unread messages | +0.01 | 0.31 | 0.28 | 605,900 | 100.15 | 0.00 | - |
25/02/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 389,500 | 96.81 | 0.00 | - |
24/02/68
|
0.30 | 0.30 unread messages | -0.01 | 0.32 | 0.30 | 795,100 | 100.15 | 0.00 | - |
21/02/68
|
0.30 | 0.31 unread messages | +0.02 | 0.31 | 0.30 | 422,500 | 102.71 | 0.00 | - |
20/02/68
|
0.30 | 0.29 unread messages | -0.02 | 0.30 | 0.29 | 482,800 | 96.08 | 0.00 | - |
19/02/68
|
0.29 | 0.31 unread messages | +0.02 | 0.32 | 0.28 | 1,405,900 | 102.71 | 0.00 | - |
18/02/68
|
0.27 | 0.29 unread messages | +0.02 | 0.30 | 0.27 | 1,979,200 | 96.08 | 0.00 | - |
17/02/68
|
0.27 | 0.27 unread messages | -0.01 | 0.29 | 0.26 | 1,544,400 | 89.46 | 0.00 | - |
14/02/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.26 | 3,144,500 | 92.77 | 0.00 | - |
13/02/68
|
0.29 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 2,945,300 | 92.77 | 0.00 | - |
11/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 2,964,000 | 99.39 | 0.00 | - |
10/02/68
|
0.31 | 0.30 unread messages | -0.02 | 0.32 | 0.30 | 984,400 | 99.39 | 0.00 | - |
07/02/68
|
0.30 | 0.32 unread messages | +0.01 | 0.32 | 0.29 | 1,698,400 | 106.02 | 0.00 | - |
06/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 641,500 | 101.55 | 0.00 | - |
05/02/68
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 443,300 | 101.55 | 0.00 | - |
04/02/68
|
0.32 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 135,600 | 101.55 | 0.00 | - |
03/02/68
|
0.31 | 0.31 unread messages | -0.01 | 0.32 | 0.31 | 367,800 | 101.55 | 0.00 | - |
31/01/68
|
0.31 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 43,000 | 104.82 | 0.00 | - |
30/01/68
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.31 | 263,100 | 104.82 | 0.00 | - |
29/01/68
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.31 | 44,600 | 104.82 | 0.00 | - |
28/01/68
|
0.32 | 0.33 unread messages | +0.01 | 0.34 | 0.32 | 716,700 | 108.10 | 0.00 | - |
27/01/68
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.31 | 368,600 | 104.82 | 0.00 | - |
24/01/68
|
0.31 | 0.33 unread messages | +0.03 | 0.33 | 0.31 | 718,600 | 108.10 | 0.00 | - |
23/01/68
|
0.31 | 0.30 unread messages | -0.01 | 0.32 | 0.30 | 403,200 | 98.27 | 0.00 | - |
22/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 280,100 | 101.55 | 0.00 | - |
21/01/68
|
0.31 | 0.31 unread messages | +0.01 | 0.31 | 0.30 | 196,600 | 101.55 | 0.00 | - |
20/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 299,600 | 98.27 | 0.00 | - |
17/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 42,900 | 98.27 | 0.00 | - |
16/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 153,100 | 98.27 | 0.00 | - |
15/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 484,700 | 98.27 | 0.00 | - |
14/01/68
|
0.31 | 0.30 unread messages | -0.01 | 0.32 | 0.30 | 451,500 | 98.27 | 0.00 | - |
13/01/68
|
0.33 | 0.31 unread messages | -0.01 | 0.33 | 0.31 | 257,200 | 101.55 | 0.00 | - |
10/01/68
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 193,500 | 104.82 | 0.00 | - |
09/01/68
|
0.34 | 0.33 unread messages | -0.02 | 0.35 | 0.33 | 712,900 | 108.10 | 0.00 | - |
08/01/68
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 940,700 | 114.65 | 0.00 | - |
07/01/68
|
0.30 | 0.34 unread messages | +0.03 | 0.35 | 0.30 | 2,484,200 | 111.37 | 0.00 | - |
06/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 369,300 | 101.55 | 0.00 | - |
03/01/68
|
0.31 | 0.31 unread messages | -0.01 | 0.32 | 0.31 | 268,300 | 101.55 | 0.00 | - |
02/01/68
|
0.31 | 0.32 unread messages | +0.01 | 0.32 | 0.31 | 307,000 | 104.82 | 0.00 | - |