ราคาหุ้นย้อนหลัง GFPT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
27/05/69
|
8.65 | 8.65 unread messages | +0.05 | 8.65 | 8.55 | 1,199,200 | 4.68 | 2.31 | - |
26/05/69
|
8.65 | 8.60 unread messages | -0.05 | 8.65 | 8.60 | 1 | 4.65 | 2.33 | - |
25/05/69
|
8.60 | 8.65 unread messages | +0.05 | 8.70 | 8.60 | 1 | 4.68 | 2.31 | - |
22/05/69
|
8.60 | 8.60 unread messages | 0.00 | 8.65 | 8.55 | 2 | 4.65 | 2.33 | - |
21/05/69
|
8.60 | 8.60 unread messages | 0.00 | 8.65 | 8.55 | 1 | 4.65 | 2.33 | - |
20/05/69
|
8.60 | 8.60 unread messages | 0.00 | 8.65 | 8.55 | 3 | 4.65 | 2.33 | - |
19/05/69
|
8.65 | 8.60 unread messages | -0.05 | 8.70 | 8.60 | 1 | 4.65 | 2.33 | - |
18/05/69
|
8.60 | 8.65 unread messages | +0.05 | 8.65 | 8.55 | 1 | 4.68 | 2.31 | - |
15/05/69
|
8.60 | 8.60 unread messages | +0.05 | 8.70 | 8.55 | 2 | 4.65 | 2.33 | - |
14/05/69
|
8.75 | 8.55 unread messages | -0.20 | 8.80 | 8.50 | 11,733,700 | 4.62 | 2.34 | - |
13/05/69
|
8.80 | 8.75 unread messages | 0.00 | 8.85 | 8.70 | 849,000 | 4.50 | 2.29 | - |
12/05/69
|
8.75 | 8.75 unread messages | +0.05 | 8.85 | 8.75 | 664,400 | 4.50 | 2.29 | - |
11/05/69
|
8.95 | 8.70 unread messages | -0.25 | 8.95 | 8.60 | 4,741,400 | 4.47 | 2.30 | - |
08/05/69
|
9.05 | 8.95 unread messages | -0.05 | 9.05 | 8.90 | 2,608,500 | 4.60 | 2.23 | - |
07/05/69
|
9.05 | 9.00 unread messages | 0.00 | 9.20 | 9.00 | 2,925,900 | 4.63 | 2.22 | - |
06/05/69
|
9.00 | 9.00 unread messages | 0.00 | 9.15 | 8.95 | 2,550,900 | 4.63 | 2.22 | - |
05/05/69
|
9.15 | 9.00 unread messages | -0.15 | 9.15 | 9.00 | 1,715,100 | 4.63 | 2.22 | - |
30/04/69
|
9.10 | 9.15 unread messages | +0.05 | 9.15 | 9.00 | 880,100 | 4.70 | 2.19 | - |
29/04/69
|
9.05 | 9.10 unread messages | +0.10 | 9.20 | 8.95 | 5,173,100 | 4.68 | 2.20 | - |
28/04/69
|
9.00 | 9.00 unread messages | +0.05 | 9.05 | 8.95 | 652,400 | 4.63 | 2.22 | - |
27/04/69
|
9.05 | 8.95 unread messages | -0.10 | 9.05 | 8.95 | 1,226,800 | 4.60 | 2.23 | - |
24/04/69
|
9.10 | 9.05 unread messages | -0.05 | 9.15 | 8.95 | 1,764,000 | 4.65 | 2.21 | - |
23/04/69
|
9.20 | 9.10 unread messages | -0.10 | 9.20 | 9.10 | 505,400 | 4.68 | 2.20 | - |
22/04/69
|
9.15 | 9.20 unread messages | 0.00 | 9.25 | 9.15 | 969,500 | 4.73 | 2.17 | - |
21/04/69
|
9.15 | 9.20 unread messages | +0.05 | 9.30 | 9.10 | 1,246,100 | 4.73 | 2.17 | - |
20/04/69
|
9.25 | 9.15 unread messages | -0.15 | 9.25 | 9.10 | 763,200 | 4.70 | 2.19 | - |
17/04/69
|
9.30 | 9.30 unread messages | 0.00 | 9.30 | 9.20 | 824,500 | 4.78 | 2.15 | - |
10/04/69
|
9.25 | 9.30 unread messages | +0.05 | 9.40 | 9.25 | 976,500 | 4.78 | 2.15 | - |
09/04/69
|
9.40 | 9.25 unread messages | -0.10 | 9.40 | 9.20 | 1,230,500 | 4.75 | 2.16 | - |
08/04/69
|
9.40 | 9.35 unread messages | 0.00 | 9.40 | 9.35 | 676,500 | 4.81 | 2.14 | - |
07/04/69
|
9.40 | 9.35 unread messages | 0.00 | 9.40 | 9.20 | 1,177,400 | 4.81 | 2.14 | - |
03/04/69
|
9.55 | 9.35 unread messages | -0.20 | 9.60 | 9.25 | 5,702,700 | 4.81 | 2.14 | - |
02/04/69
|
9.45 | 9.55 unread messages | +0.10 | 9.70 | 9.45 | 9,233,000 | 4.91 | 2.09 | - |
01/04/69
|
9.50 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 1,694,900 | 4.86 | 2.12 | - |
31/03/69
|
9.35 | 9.45 unread messages | +0.15 | 9.55 | 9.35 | 3,423,800 | 4.86 | 2.12 | - |
30/03/69
|
9.35 | 9.30 unread messages | -0.10 | 9.60 | 9.30 | 4,754,100 | 4.78 | 2.15 | - |
27/03/69
|
9.30 | 9.40 unread messages | +0.15 | 9.60 | 9.30 | 7,148,400 | 4.83 | 2.13 | - |
26/03/69
|
9.30 | 9.25 unread messages | -0.10 | 9.40 | 9.20 | 2,257,100 | 4.75 | 2.16 | - |
25/03/69
|
9.10 | 9.35 unread messages | +0.25 | 9.40 | 9.10 | 2,422,100 | 4.81 | 2.14 | - |
24/03/69
|
9.05 | 9.10 unread messages | +0.10 | 9.10 | 8.95 | 1,433,200 | 4.68 | 2.20 | - |
23/03/69
|
9.00 | 9.00 unread messages | -0.10 | 9.05 | 8.95 | 1,737,000 | 4.63 | 2.22 | - |
20/03/69
|
9.20 | 9.10 unread messages | 0.00 | 9.20 | 9.10 | 1,923,200 | 4.68 | 2.20 | - |
19/03/69
|
9.60 | 9.10 unread messages | -0.50 | 9.60 | 9.10 | 3,527,400 | 4.68 | 2.20 | - |
18/03/69
|
9.20 | 9.60 unread messages | +0.50 | 9.60 | 9.10 | 5,092,600 | 4.93 | 2.08 | - |
17/03/69
|
8.85 | 9.10 unread messages | +0.30 | 9.20 | 8.85 | 3,074,900 | 4.68 | 2.20 | - |
16/03/69
|
8.90 | 8.80 unread messages | -0.10 | 8.90 | 8.80 | 3,958,900 | 4.57 | 2.25 | - |
13/03/69
|
9.00 | 8.90 unread messages | -0.15 | 9.00 | 8.90 | 1,233,500 | 4.57 | 2.25 | - |
12/03/69
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 8.95 | 1,479,600 | 4.65 | 2.21 | - |
11/03/69
|
8.95 | 9.05 unread messages | +0.05 | 9.10 | 8.95 | 1,721,700 | 4.65 | 2.21 | - |
10/03/69
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 8.85 | 1,458,600 | 4.63 | 2.22 | - |
09/03/69
|
8.70 | 9.00 unread messages | -0.05 | 9.00 | 8.65 | 2,786,300 | 4.63 | 2.22 | - |
06/03/69
|
8.90 | 9.05 unread messages | 0.00 | 9.05 | 8.80 | 5,756,900 | 4.65 | 2.21 | - |
05/03/69
|
9.00 | 9.05 unread messages | +0.20 | 9.05 | 8.85 | 2,908,800 | 4.65 | 2.21 | - |
04/03/69
|
9.00 | 8.85 unread messages | -0.70 | 9.20 | 8.70 | 5,890,000 | 4.55 | 2.26 | - |
02/03/69
|
9.60 | 9.55 unread messages | -0.20 | 9.70 | 9.50 | 4,369,800 | 4.91 | 2.09 | - |
27/02/69
|
9.65 | 9.75 unread messages | +0.05 | 9.80 | 9.65 | 2,316,800 | 5.01 | 2.05 | - |
26/02/69
|
9.60 | 9.70 unread messages | +0.10 | 9.75 | 9.60 | 2,421,300 | 4.99 | 2.06 | - |
25/02/69
|
9.70 | 9.60 unread messages | -0.10 | 9.75 | 9.60 | 4,131,300 | 4.93 | 2.08 | - |
24/02/69
|
9.60 | 9.70 unread messages | +0.10 | 9.70 | 9.55 | 1,738,500 | 4.99 | 2.06 | - |
23/02/69
|
9.80 | 9.60 unread messages | -0.15 | 9.80 | 9.50 | 5,884,800 | 4.93 | 2.08 | - |
20/02/69
|
10.10 | 9.75 unread messages | -0.35 | 10.10 | 9.75 | 5,677,800 | 5.01 | 2.05 | - |
19/02/69
|
10.10 | 10.10 unread messages | +0.10 | 10.20 | 10.00 | 8,672,700 | 5.19 | 1.98 | - |
18/02/69
|
9.90 | 10.00 unread messages | +0.15 | 10.10 | 9.85 | 5,314,700 | 5.27 | 2.00 | - |
17/02/69
|
9.75 | 9.85 unread messages | +0.15 | 9.90 | 9.70 | 2,192,800 | 5.19 | 2.03 | - |
16/02/69
|
9.80 | 9.70 unread messages | -0.10 | 9.85 | 9.65 | 5,381,900 | 5.11 | 2.06 | - |
13/02/69
|
9.85 | 9.80 unread messages | -0.05 | 9.95 | 9.75 | 4,107,200 | 5.17 | 2.04 | - |
12/02/69
|
9.80 | 9.85 unread messages | +0.05 | 9.90 | 9.75 | 2,514,900 | 5.19 | 2.03 | - |
11/02/69
|
9.85 | 9.80 unread messages | -0.05 | 9.85 | 9.75 | 4,905,800 | 5.17 | 2.04 | - |
10/02/69
|
9.80 | 9.85 unread messages | +0.05 | 9.90 | 9.75 | 3,485,700 | 5.19 | 2.03 | - |
09/02/69
|
9.90 | 9.80 unread messages | 0.00 | 9.95 | 9.75 | 4,611,500 | 5.17 | 2.04 | - |
06/02/69
|
9.75 | 9.80 unread messages | 0.00 | 9.90 | 9.70 | 2,164,300 | 5.17 | 2.04 | - |
05/02/69
|
9.60 | 9.80 unread messages | +0.15 | 9.80 | 9.60 | 1,365,500 | 5.17 | 2.04 | - |
04/02/69
|
9.80 | 9.65 unread messages | -0.15 | 9.80 | 9.55 | 1,279,300 | 5.09 | 2.07 | - |
03/02/69
|
9.50 | 9.80 unread messages | +0.30 | 9.80 | 9.50 | 4,160,200 | 5.17 | 2.04 | - |
02/02/69
|
9.50 | 9.50 unread messages | -0.05 | 9.55 | 9.40 | 4,290,000 | 5.01 | 2.11 | - |
30/01/69
|
9.60 | 9.55 unread messages | 0.00 | 9.60 | 9.50 | 1,501,100 | 5.03 | 2.09 | - |
29/01/69
|
9.70 | 9.55 unread messages | -0.10 | 9.70 | 9.50 | 4,405,900 | 5.03 | 2.09 | - |
28/01/69
|
9.85 | 9.65 unread messages | -0.10 | 9.85 | 9.60 | 5,680,600 | 5.09 | 2.07 | - |
27/01/69
|
9.75 | 9.75 unread messages | 0.00 | 9.80 | 9.65 | 7,430,500 | 5.14 | 2.05 | - |
26/01/69
|
9.85 | 9.75 unread messages | -0.05 | 9.85 | 9.70 | 2,674,200 | 5.14 | 2.05 | - |
23/01/69
|
10.00 | 9.80 unread messages | -0.20 | 10.00 | 9.80 | 5,137,500 | 5.17 | 2.04 | - |
22/01/69
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 9.95 | 2,562,000 | 5.27 | 2.00 | - |
21/01/69
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 2,834,100 | 5.32 | 1.98 | - |
20/01/69
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 659,900 | 5.32 | 1.98 | - |
19/01/69
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.00 | 2,360,400 | 5.38 | 1.96 | - |
16/01/69
|
10.20 | 10.30 unread messages | +0.20 | 10.30 | 10.00 | 1,412,700 | 5.43 | 1.94 | - |
15/01/69
|
10.10 | 10.10 unread messages | +0.10 | 10.20 | 10.00 | 1,228,600 | 5.32 | 1.98 | - |
14/01/69
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 9.95 | 1,602,700 | 5.27 | 2.00 | - |
13/01/69
|
10.40 | 10.00 unread messages | -0.40 | 10.50 | 10.00 | 2,118,600 | 5.27 | 2.00 | - |
12/01/69
|
10.80 | 10.40 unread messages | -0.30 | 10.80 | 10.40 | 1,440,900 | 5.48 | 1.92 | - |
09/01/69
|
10.50 | 10.70 unread messages | +0.30 | 10.90 | 10.40 | 3,855,400 | 5.64 | 1.87 | - |
08/01/69
|
10.60 | 10.40 unread messages | -0.10 | 10.60 | 10.40 | 1,719,800 | 5.48 | 1.92 | - |
07/01/69
|
10.60 | 10.50 unread messages | -0.10 | 10.70 | 10.30 | 3,532,000 | 5.53 | 1.90 | - |
06/01/69
|
10.60 | 10.60 unread messages | 0.00 | 10.80 | 10.50 | 5,379,700 | 5.59 | 1.89 | - |
05/01/69
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.50 | 3,624,900 | 5.59 | 1.89 | - |