ราคาหุ้นย้อนหลัง GGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.54 | 4.40 unread messages | 0.00 | 4.54 | 4.38 | 900 | -100.00 | 2.27 | - |
28/04/68
|
4.60 | 4.40 unread messages | -0.04 | 4.60 | 4.36 | 1,100 | -100.00 | 2.27 | - |
25/04/68
|
4.52 | 4.44 unread messages | 0.00 | 4.52 | 4.38 | 16,100 | -100.00 | 2.25 | - |
24/04/68
|
4.28 | 4.44 unread messages | +0.16 | 4.50 | 4.28 | 6,400 | -100.00 | 2.25 | - |
23/04/68
|
4.30 | 4.28 unread messages | +0.08 | 4.32 | 4.12 | 12,200 | -100.00 | 2.34 | - |
22/04/68
|
4.14 | 4.20 unread messages | +0.02 | 4.30 | 4.14 | 7,500 | -100.00 | 2.38 | - |
21/04/68
|
4.10 | 4.18 unread messages | +0.10 | 4.18 | 4.08 | 4,100 | -100.00 | 2.39 | - |
18/04/68
|
4.20 | 4.08 unread messages | +0.04 | 4.50 | 4.06 | 7,700 | -100.00 | 2.45 | - |
17/04/68
|
3.96 | 4.04 unread messages | +0.10 | 4.10 | 3.84 | 8,500 | -100.00 | 2.48 | - |
16/04/68
|
3.94 | 3.94 unread messages | -0.02 | 3.94 | 3.74 | 91,600 | -100.00 | 2.54 | - |
11/04/68
|
3.94 | 3.96 unread messages | -0.18 | 4.10 | 3.94 | 25,600 | -100.00 | 2.53 | - |
10/04/68
|
3.88 | 4.14 unread messages | +0.26 | 4.14 | 3.86 | 8,800 | -100.00 | 2.42 | - |
09/04/68
|
3.86 | 3.88 unread messages | 0.00 | 4.08 | 3.82 | 22,600 | -100.00 | 2.58 | - |
08/04/68
|
3.86 | 3.88 unread messages | -0.58 | 3.94 | 3.84 | 139,900 | -100.00 | 2.58 | - |
04/04/68
|
4.48 | 4.46 unread messages | -0.02 | 4.48 | 4.40 | 19,100 | -100.00 | 2.24 | - |
03/04/68
|
4.62 | 4.48 unread messages | -0.16 | 4.64 | 4.42 | 78,300 | -100.00 | 2.23 | - |
02/04/68
|
4.86 | 4.64 unread messages | -0.22 | 5.00 | 4.60 | 268,100 | -100.00 | 2.16 | - |
01/04/68
|
5.10 | 4.86 unread messages | -0.02 | 5.10 | 4.86 | 112,400 | -100.00 | 2.06 | - |
31/03/68
|
4.96 | 4.88 unread messages | -0.08 | 5.15 | 4.86 | 110,800 | -100.00 | 2.05 | - |
28/03/68
|
4.96 | 4.96 unread messages | 0.00 | 5.45 | 4.96 | 44,600 | -100.00 | 2.02 | - |
27/03/68
|
4.84 | 4.96 unread messages | +0.12 | 5.05 | 4.84 | 136,000 | -100.00 | 2.02 | - |
26/03/68
|
4.84 | 4.84 unread messages | +0.04 | 5.05 | 4.82 | 132,300 | -100.00 | 2.07 | - |
25/03/68
|
4.62 | 4.80 unread messages | +0.14 | 4.88 | 4.60 | 26,400 | -100.00 | 2.08 | - |
24/03/68
|
4.30 | 4.66 unread messages | +0.12 | 4.66 | 4.30 | 39,800 | -100.00 | 2.15 | - |
21/03/68
|
4.46 | 4.54 unread messages | +0.34 | 4.54 | 4.44 | 58,400 | -100.00 | 2.20 | - |
20/03/68
|
4.30 | 4.20 unread messages | -0.08 | 4.50 | 4.20 | 64,900 | -100.00 | 2.38 | - |
19/03/68
|
4.20 | 4.28 unread messages | +0.10 | 4.30 | 4.20 | 20,900 | -100.00 | 2.34 | - |
18/03/68
|
4.02 | 4.18 unread messages | +0.12 | 4.20 | 4.02 | 47,400 | -100.00 | 2.39 | - |
17/03/68
|
3.54 | 4.06 unread messages | +0.52 | 4.10 | 3.54 | 135,500 | -100.00 | 2.46 | - |
14/03/68
|
3.54 | 3.54 unread messages | -0.12 | 3.76 | 3.54 | 5,200 | -100.00 | 2.82 | - |
13/03/68
|
3.72 | 3.66 unread messages | -0.14 | 3.72 | 3.56 | 4,300 | -100.00 | 2.73 | - |
12/03/68
|
3.78 | 3.80 unread messages | +0.20 | 3.80 | 3.78 | 29,800 | -100.00 | 2.63 | - |
11/03/68
|
3.52 | 3.60 unread messages | 0.00 | 3.60 | 3.52 | 2,300 | -100.00 | 2.78 | - |
10/03/68
|
3.60 | 3.60 unread messages | -0.20 | 3.60 | 3.60 | 1,000 | -100.00 | 2.78 | - |
07/03/68
|
3.76 | 3.80 unread messages | +0.08 | 3.80 | 3.76 | 2,000 | -100.00 | 2.63 | - |
06/03/68
|
3.52 | 3.72 unread messages | +0.20 | 3.72 | 3.52 | 700 | -100.00 | 2.69 | - |
05/03/68
|
3.24 | 3.52 unread messages | +0.02 | 3.78 | 3.24 | 22,600 | -100.00 | 2.84 | - |
04/03/68
|
3.80 | 3.50 unread messages | -0.20 | 3.80 | 3.50 | 3,400 | -100.00 | 2.86 | - |
03/03/68
|
3.20 | 3.70 unread messages | -0.08 | 3.80 | 3.20 | 5,900 | -100.00 | 2.70 | - |
28/02/68
|
3.54 | 3.78 unread messages | 0.00 | 3.78 | 3.54 | 1,700 | -100.00 | 2.65 | - |
27/02/68
|
3.52 | 3.78 unread messages | -0.02 | 3.82 | 3.50 | 14,300 | -100.00 | 2.65 | - |
26/02/68
|
3.90 | 3.80 unread messages | -0.20 | 3.90 | 3.80 | 75,500 | -100.00 | 2.63 | - |
25/02/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 4.00 | 1,100 | -100.00 | 2.50 | - |
24/02/68
|
3.94 | 4.00 unread messages | +0.06 | 4.02 | 3.94 | 3,000 | -100.00 | 2.50 | - |
21/02/68
|
3.90 | 3.94 unread messages | -0.06 | 4.00 | 3.90 | 59,300 | -100.00 | 2.54 | - |
20/02/68
|
4.10 | 4.00 unread messages | 0.00 | 4.10 | 4.00 | 4,000 | -100.00 | 2.50 | - |
19/02/68
|
3.96 | 4.00 unread messages | +0.08 | 4.00 | 3.96 | 65,400 | -100.00 | 2.50 | - |
18/02/68
|
3.90 | 3.92 unread messages | +0.02 | 4.00 | 3.84 | 16,400 | -100.00 | 2.55 | - |
17/02/68
|
4.02 | 3.90 unread messages | -0.16 | 4.06 | 3.90 | 48,600 | -100.00 | 2.56 | - |
14/02/68
|
4.04 | 4.06 unread messages | -0.02 | 4.10 | 4.04 | 31,300 | -100.00 | 2.46 | - |
13/02/68
|
4.06 | 4.08 unread messages | -0.02 | 4.08 | 4.06 | 16,900 | -100.00 | 2.45 | - |
11/02/68
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.10 | 9,700 | -100.00 | 2.44 | - |
10/02/68
|
4.06 | 4.10 unread messages | +0.20 | 4.12 | 4.04 | 33,900 | -100.00 | 2.44 | - |
07/02/68
|
3.92 | 3.90 unread messages | -0.08 | 4.06 | 3.88 | 14,900 | -100.00 | 2.56 | - |
06/02/68
|
3.96 | 3.98 unread messages | -0.02 | 4.00 | 3.96 | 10,200 | -100.00 | 2.51 | - |
05/02/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 4.00 | 10,800 | -100.00 | 2.50 | - |
04/02/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.98 | 2,200 | -100.00 | 2.50 | - |
03/02/68
|
4.00 | 4.00 unread messages | -0.10 | 4.00 | 4.00 | 25,700 | -100.00 | 2.50 | - |
31/01/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.10 | 100 | -100.00 | 2.44 | - |
30/01/68
|
4.08 | 4.10 unread messages | +0.06 | 4.10 | 4.08 | 7,500 | -100.00 | 2.44 | - |
29/01/68
|
4.06 | 4.04 unread messages | -0.04 | 4.06 | 4.02 | 11,700 | -100.00 | 2.48 | - |
28/01/68
|
4.12 | 4.08 unread messages | -0.06 | 4.12 | 4.06 | 26,800 | -100.00 | 2.45 | - |
27/01/68
|
4.28 | 4.14 unread messages | +0.02 | 4.30 | 4.14 | 15,800 | -100.00 | 2.42 | - |
24/01/68
|
4.10 | 4.12 unread messages | +0.18 | 4.46 | 3.92 | 127,600 | -100.00 | 2.43 | - |
23/01/68
|
4.10 | 3.94 unread messages | -0.18 | 4.10 | 3.94 | 45,100 | -100.00 | 2.54 | - |
22/01/68
|
4.10 | 4.12 unread messages | +0.12 | 4.12 | 4.04 | 11,400 | -100.00 | 2.43 | - |
21/01/68
|
4.00 | 4.00 unread messages | 0.00 | 4.10 | 4.00 | 28,600 | -100.00 | 2.50 | - |
20/01/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.94 | 7,200 | -100.00 | 2.50 | - |
17/01/68
|
4.04 | 4.00 unread messages | -0.10 | 4.04 | 4.00 | 12,800 | -100.00 | 2.50 | - |
16/01/68
|
4.00 | 4.10 unread messages | +0.12 | 4.12 | 3.96 | 16,700 | -100.00 | 2.44 | - |
15/01/68
|
4.02 | 3.98 unread messages | -0.12 | 4.02 | 3.96 | 13,200 | -100.00 | 2.51 | - |
14/01/68
|
4.10 | 4.10 unread messages | -0.08 | 4.10 | 4.10 | 8,000 | -100.00 | 2.44 | - |
13/01/68
|
4.12 | 4.18 unread messages | +0.08 | 4.20 | 4.02 | 12,600 | -100.00 | 2.39 | - |
10/01/68
|
4.02 | 4.10 unread messages | -0.12 | 4.22 | 4.02 | 90,600 | -100.00 | 2.44 | - |
09/01/68
|
4.30 | 4.22 unread messages | -0.12 | 4.30 | 4.22 | 10,400 | -100.00 | 2.37 | - |
08/01/68
|
4.30 | 4.34 unread messages | +0.10 | 4.34 | 4.30 | 1,200 | -100.00 | 2.30 | - |
07/01/68
|
4.24 | 4.24 unread messages | -0.06 | 4.24 | 4.24 | 8,100 | -100.00 | 2.36 | - |
06/01/68
|
4.28 | 4.30 unread messages | +0.08 | 4.30 | 4.22 | 2,700 | -100.00 | 2.33 | - |
03/01/68
|
4.28 | 4.22 unread messages | +0.04 | 4.32 | 4.22 | 5,700 | -100.00 | 2.37 | - |
02/01/68
|
4.12 | 4.18 unread messages | -0.02 | 4.30 | 4.12 | 19,800 | -100.00 | 2.39 | - |