ราคาหุ้นย้อนหลัง GFPT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
8.90 | 8.85 unread messages | -0.10 | 8.95 | 8.60 | 2,283,300 | 5.62 | 2.26 | - |
10/04/68
|
8.45 | 8.95 unread messages | +0.70 | 9.00 | 8.40 | 6,151,600 | 5.69 | 2.23 | - |
09/04/68
|
8.10 | 8.25 unread messages | +0.10 | 8.25 | 8.00 | 7,250,400 | 5.24 | 2.42 | - |
08/04/68
|
8.05 | 8.15 unread messages | -0.20 | 8.25 | 8.00 | 4,265,700 | 5.18 | 2.45 | - |
04/04/68
|
8.45 | 8.35 unread messages | -0.05 | 8.50 | 8.05 | 6,303,500 | 5.30 | 2.40 | - |
03/04/68
|
8.30 | 8.40 unread messages | +0.10 | 8.40 | 8.15 | 1,692,700 | 5.34 | 2.38 | - |
02/04/68
|
8.40 | 8.30 unread messages | -0.10 | 8.40 | 8.30 | 736,400 | 5.27 | 2.41 | - |
01/04/68
|
8.60 | 8.40 unread messages | -0.15 | 8.60 | 8.30 | 5,497,700 | 5.34 | 2.38 | - |
31/03/68
|
8.50 | 8.55 unread messages | -0.15 | 8.70 | 8.40 | 3,686,800 | 5.43 | 2.34 | - |
28/03/68
|
8.50 | 8.70 unread messages | +0.20 | 8.90 | 8.45 | 3,396,900 | 5.53 | 2.30 | - |
27/03/68
|
8.60 | 8.50 unread messages | -0.10 | 8.60 | 8.45 | 1,689,900 | 5.40 | 2.35 | - |
26/03/68
|
8.70 | 8.60 unread messages | -0.15 | 8.85 | 8.55 | 3,234,600 | 5.46 | 2.33 | - |
25/03/68
|
8.40 | 8.75 unread messages | +0.40 | 8.85 | 8.35 | 5,020,300 | 5.56 | 2.29 | - |
24/03/68
|
8.30 | 8.35 unread messages | +0.10 | 8.40 | 8.30 | 1,107,300 | 5.30 | 2.40 | - |
21/03/68
|
8.40 | 8.25 unread messages | -0.10 | 8.40 | 8.25 | 1,321,700 | 5.24 | 2.42 | - |
20/03/68
|
8.35 | 8.35 unread messages | -0.10 | 8.50 | 8.30 | 1,605,600 | 5.30 | 2.40 | - |
19/03/68
|
8.25 | 8.45 unread messages | +0.20 | 8.45 | 8.25 | 1,940,300 | 5.37 | 2.37 | - |
18/03/68
|
8.30 | 8.25 unread messages | 0.00 | 8.35 | 8.20 | 1,103,100 | 5.24 | 2.42 | - |
17/03/68
|
8.15 | 8.25 unread messages | 0.00 | 8.35 | 8.10 | 1,468,900 | 5.24 | 2.42 | - |
14/03/68
|
8.15 | 8.25 unread messages | +0.10 | 8.25 | 8.05 | 2,559,600 | 5.24 | 2.42 | - |
13/03/68
|
8.25 | 8.15 unread messages | -0.05 | 8.40 | 8.15 | 1,592,900 | 5.18 | 2.45 | - |
12/03/68
|
8.40 | 8.20 unread messages | -0.20 | 8.40 | 8.20 | 1,743,800 | 5.21 | 2.44 | - |
11/03/68
|
8.25 | 8.40 unread messages | +0.15 | 8.50 | 8.15 | 3,112,600 | 5.34 | 2.38 | - |
10/03/68
|
8.35 | 8.25 unread messages | -0.05 | 8.45 | 8.20 | 1,967,200 | 5.24 | 2.42 | - |
07/03/68
|
8.30 | 8.30 unread messages | +0.05 | 8.45 | 8.20 | 3,034,900 | 5.27 | 2.41 | - |
06/03/68
|
8.45 | 8.25 unread messages | -0.20 | 8.50 | 8.20 | 1,526,300 | 5.24 | 2.42 | - |
05/03/68
|
8.05 | 8.45 unread messages | +0.25 | 8.60 | 8.05 | 3,922,500 | 5.37 | 2.37 | - |
04/03/68
|
8.15 | 8.20 unread messages | +0.05 | 8.55 | 8.05 | 7,301,600 | 5.21 | 2.44 | - |
03/03/68
|
8.20 | 8.15 unread messages | 0.00 | 8.40 | 8.05 | 11,963,700 | 5.18 | 2.45 | - |
28/02/68
|
8.75 | 8.15 unread messages | -0.60 | 8.75 | 8.15 | 21,696,400 | 5.18 | 2.45 | - |
27/02/68
|
8.90 | 8.75 unread messages | -0.10 | 9.15 | 8.75 | 2,788,500 | 5.56 | 2.29 | - |
26/02/68
|
8.45 | 8.85 unread messages | +0.35 | 8.95 | 8.35 | 3,238,000 | 5.62 | 2.26 | - |
25/02/68
|
8.75 | 8.50 unread messages | -0.30 | 8.85 | 8.50 | 2,546,600 | 5.40 | 2.35 | - |
24/02/68
|
8.80 | 8.80 unread messages | 0.00 | 8.80 | 8.65 | 1,297,200 | 5.59 | 2.27 | - |
21/02/68
|
9.05 | 8.80 unread messages | -0.35 | 9.05 | 8.80 | 4,024,500 | 5.59 | 2.27 | - |
20/02/68
|
8.95 | 9.15 unread messages | +0.05 | 9.20 | 8.95 | 3,469,700 | 5.73 | 1.64 | - |
19/02/68
|
8.95 | 9.10 unread messages | +0.20 | 9.25 | 8.90 | 3,161,500 | 5.70 | 1.65 | - |
18/02/68
|
9.25 | 8.90 unread messages | -0.40 | 9.25 | 8.80 | 2,345,800 | 5.58 | 1.69 | - |
17/02/68
|
8.30 | 9.30 unread messages | +1.00 | 9.30 | 8.20 | 3,920,300 | 5.83 | 1.61 | - |
14/02/68
|
8.60 | 8.30 unread messages | -0.30 | 8.65 | 8.20 | 2,897,000 | 5.20 | 1.81 | - |
13/02/68
|
8.75 | 8.60 unread messages | -0.10 | 8.75 | 8.50 | 1,695,200 | 5.39 | 1.74 | - |
11/02/68
|
8.60 | 8.70 unread messages | +0.10 | 8.80 | 8.55 | 1,753,200 | 5.45 | 1.72 | - |
10/02/68
|
8.85 | 8.60 unread messages | -0.25 | 8.85 | 8.55 | 1,115,900 | 5.39 | 1.74 | - |
07/02/68
|
8.55 | 8.85 unread messages | +0.30 | 8.85 | 8.50 | 989,300 | 5.54 | 1.69 | - |
06/02/68
|
8.95 | 8.55 unread messages | -0.40 | 8.95 | 8.55 | 1,304,300 | 5.36 | 1.75 | - |
05/02/68
|
8.85 | 8.95 unread messages | +0.10 | 8.95 | 8.75 | 1,794,700 | 5.61 | 1.68 | - |
04/02/68
|
9.15 | 8.85 unread messages | -0.30 | 9.20 | 8.80 | 1,534,200 | 5.54 | 1.69 | - |
03/02/68
|
9.15 | 9.15 unread messages | -0.05 | 9.15 | 9.00 | 1,687,100 | 5.73 | 1.64 | - |
31/01/68
|
9.30 | 9.20 unread messages | -0.10 | 9.30 | 9.15 | 1,247,400 | 5.76 | 1.63 | - |
30/01/68
|
9.45 | 9.30 unread messages | -0.15 | 9.50 | 9.20 | 2,535,200 | 5.83 | 1.61 | - |
29/01/68
|
9.60 | 9.45 unread messages | -0.25 | 9.65 | 9.40 | 2,187,100 | 5.92 | 1.59 | - |
28/01/68
|
9.55 | 9.70 unread messages | +0.10 | 9.70 | 9.50 | 1,250,600 | 6.08 | 1.55 | - |
27/01/68
|
9.65 | 9.60 unread messages | -0.10 | 9.65 | 9.50 | 1,102,000 | 6.01 | 1.56 | - |
24/01/68
|
9.60 | 9.70 unread messages | +0.10 | 9.70 | 9.50 | 1,269,400 | 6.08 | 1.55 | - |
23/01/68
|
9.90 | 9.60 unread messages | -0.30 | 9.90 | 9.60 | 2,839,100 | 6.01 | 1.56 | - |
22/01/68
|
10.00 | 9.90 unread messages | -0.10 | 10.00 | 9.80 | 1,103,300 | 6.20 | 1.52 | - |
21/01/68
|
9.80 | 10.00 unread messages | +0.20 | 10.10 | 9.70 | 1,303,800 | 6.27 | 1.50 | - |
20/01/68
|
9.90 | 9.80 unread messages | -0.10 | 10.00 | 9.75 | 1,215,300 | 6.14 | 1.53 | - |
17/01/68
|
10.40 | 9.90 unread messages | -0.50 | 10.40 | 9.90 | 1,854,100 | 6.20 | 1.52 | - |
16/01/68
|
10.40 | 10.40 unread messages | +0.10 | 10.40 | 10.10 | 1,893,200 | 6.52 | 1.44 | - |
15/01/68
|
10.10 | 10.30 unread messages | +0.30 | 10.30 | 9.90 | 2,388,000 | 6.45 | 1.46 | - |
14/01/68
|
9.95 | 10.00 unread messages | +0.05 | 10.20 | 9.95 | 1,333,800 | 6.27 | 1.50 | - |
13/01/68
|
10.00 | 9.95 unread messages | 0.00 | 10.10 | 9.90 | 3,097,400 | 6.23 | 1.51 | - |
10/01/68
|
9.90 | 9.95 unread messages | +0.05 | 10.10 | 9.85 | 2,164,000 | 6.23 | 1.51 | - |
09/01/68
|
10.20 | 9.90 unread messages | -0.20 | 10.20 | 9.80 | 2,960,300 | 6.20 | 1.52 | - |
08/01/68
|
9.80 | 10.10 unread messages | +0.35 | 10.10 | 9.80 | 2,717,200 | 6.33 | 1.49 | - |
07/01/68
|
9.65 | 9.75 unread messages | +0.10 | 9.85 | 9.65 | 955,900 | 6.11 | 1.54 | - |
06/01/68
|
9.75 | 9.65 unread messages | -0.05 | 9.85 | 9.65 | 1,165,100 | 6.05 | 1.55 | - |
03/01/68
|
9.80 | 9.70 unread messages | -0.10 | 9.80 | 9.65 | 1,248,300 | 6.08 | 1.55 | - |
02/01/68
|
9.60 | 9.80 unread messages | +0.25 | 9.90 | 9.60 | 1,463,600 | 6.14 | 1.53 | - |