ราคาหุ้นย้อนหลัง GGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
3.06 | 3.34 unread messages | +0.32 | 3.38 | 3.04 | 596,200 | -100.00 | 0.00 | - |
13/03/69
|
3.02 | 3.02 unread messages | +0.04 | 3.08 | 2.96 | 832,000 | -100.00 | 0.00 | - |
12/03/69
|
2.98 | 2.98 unread messages | +0.04 | 3.02 | 2.92 | 125,200 | -100.00 | 0.00 | - |
11/03/69
|
2.98 | 2.94 unread messages | -0.04 | 3.02 | 2.94 | 127,400 | -100.00 | 0.00 | - |
10/03/69
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.94 | 337,300 | -100.00 | 0.00 | - |
09/03/69
|
2.84 | 2.98 unread messages | +0.10 | 3.04 | 2.84 | 404,100 | -100.00 | 0.00 | - |
06/03/69
|
2.80 | 2.88 unread messages | +0.08 | 2.92 | 2.78 | 49,200 | -100.00 | 0.00 | - |
05/03/69
|
2.80 | 2.80 unread messages | +0.02 | 2.88 | 2.80 | 27,700 | -100.00 | 0.00 | - |
04/03/69
|
2.88 | 2.78 unread messages | -0.12 | 2.88 | 2.76 | 25,000 | -100.00 | 0.00 | - |
02/03/69
|
2.96 | 2.90 unread messages | -0.06 | 2.98 | 2.90 | 127,700 | -100.00 | 0.00 | - |
27/02/69
|
2.94 | 2.96 unread messages | +0.02 | 2.96 | 2.94 | 81,400 | -100.00 | 0.00 | - |
26/02/69
|
2.96 | 2.94 unread messages | 0.00 | 2.96 | 2.94 | 77,800 | -100.00 | 0.00 | - |
25/02/69
|
2.94 | 2.94 unread messages | -0.02 | 2.98 | 2.94 | 83,600 | -100.00 | 0.00 | - |
24/02/69
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.94 | 37,400 | -100.00 | 0.00 | - |
23/02/69
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 48,700 | -100.00 | 0.00 | - |
20/02/69
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.94 | 15,300 | -100.00 | 0.00 | - |
19/02/69
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.88 | 360,000 | -100.00 | 0.00 | - |
18/02/69
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.96 | 162,300 | -100.00 | 0.00 | - |
17/02/69
|
2.94 | 3.00 unread messages | +0.04 | 3.02 | 2.94 | 58,700 | -100.00 | 0.00 | - |
16/02/69
|
2.94 | 2.96 unread messages | +0.02 | 3.00 | 2.94 | 61,600 | -100.00 | 0.00 | - |
13/02/69
|
2.98 | 2.94 unread messages | -0.04 | 2.98 | 2.88 | 163,100 | -100.00 | 0.00 | - |
12/02/69
|
3.04 | 2.98 unread messages | -0.06 | 3.04 | 2.92 | 101,200 | -100.00 | 0.00 | - |
11/02/69
|
3.08 | 3.04 unread messages | -0.08 | 3.12 | 3.00 | 42,900 | -100.00 | 0.00 | - |
10/02/69
|
3.14 | 3.12 unread messages | -0.06 | 3.14 | 3.06 | 101,100 | -100.00 | 0.00 | - |
09/02/69
|
3.22 | 3.18 unread messages | -0.04 | 3.22 | 3.12 | 159,900 | -100.00 | 3.14 | - |
06/02/69
|
3.16 | 3.22 unread messages | +0.02 | 3.34 | 3.16 | 23,700 | -100.00 | 3.11 | - |
05/02/69
|
3.16 | 3.20 unread messages | +0.02 | 3.22 | 3.16 | 1,600 | -100.00 | 3.13 | - |
04/02/69
|
3.22 | 3.18 unread messages | -0.02 | 3.24 | 3.14 | 19,600 | -100.00 | 3.14 | - |
03/02/69
|
3.22 | 3.20 unread messages | 0.00 | 3.32 | 3.18 | 3,800 | -100.00 | 3.13 | - |
02/02/69
|
3.20 | 3.20 unread messages | +0.02 | 3.24 | 3.20 | 1,800 | -100.00 | 3.13 | - |
30/01/69
|
3.22 | 3.18 unread messages | -0.04 | 3.28 | 3.18 | 17,000 | -100.00 | 3.14 | - |
29/01/69
|
3.26 | 3.22 unread messages | -0.04 | 3.30 | 3.20 | 21,000 | -100.00 | 3.11 | - |
28/01/69
|
3.20 | 3.26 unread messages | +0.04 | 3.26 | 3.16 | 59,900 | -100.00 | 3.07 | - |
27/01/69
|
3.28 | 3.22 unread messages | -0.06 | 3.28 | 3.12 | 36,100 | -100.00 | 3.11 | - |
26/01/69
|
3.28 | 3.28 unread messages | 0.00 | 3.34 | 3.26 | 9,800 | -100.00 | 3.05 | - |
23/01/69
|
3.26 | 3.28 unread messages | 0.00 | 3.38 | 3.26 | 57,400 | -100.00 | 3.05 | - |
22/01/69
|
3.24 | 3.28 unread messages | +0.06 | 3.28 | 3.24 | 3,300 | -100.00 | 3.05 | - |
21/01/69
|
3.30 | 3.22 unread messages | -0.06 | 3.32 | 3.22 | 74,700 | -100.00 | 3.11 | - |
20/01/69
|
3.26 | 3.28 unread messages | +0.02 | 3.40 | 3.24 | 69,800 | -100.00 | 3.05 | - |
19/01/69
|
3.28 | 3.26 unread messages | -0.08 | 3.28 | 3.26 | 63,300 | -100.00 | 3.07 | - |
16/01/69
|
3.34 | 3.34 unread messages | +0.04 | 3.36 | 3.34 | 700 | -100.00 | 2.99 | - |
15/01/69
|
3.30 | 3.30 unread messages | +0.02 | 3.38 | 3.26 | 18,100 | -100.00 | 3.03 | - |
14/01/69
|
3.28 | 3.28 unread messages | -0.02 | 3.40 | 3.26 | 32,200 | -100.00 | 3.05 | - |
13/01/69
|
3.30 | 3.30 unread messages | -0.02 | 3.40 | 3.28 | 21,900 | -100.00 | 3.03 | - |
12/01/69
|
3.40 | 3.32 unread messages | -0.06 | 3.40 | 3.32 | 9,100 | -100.00 | 3.01 | - |
09/01/69
|
3.38 | 3.38 unread messages | -0.02 | 3.40 | 3.38 | 1,000 | -100.00 | 2.96 | - |
08/01/69
|
3.42 | 3.40 unread messages | -0.12 | 3.52 | 3.34 | 19,600 | -100.00 | 2.94 | - |
07/01/69
|
3.36 | 3.52 unread messages | +0.16 | 3.58 | 3.36 | 31,500 | -100.00 | 2.84 | - |
06/01/69
|
3.40 | 3.36 unread messages | -0.06 | 3.40 | 3.30 | 114,500 | -100.00 | 2.98 | - |
05/01/69
|
3.40 | 3.42 unread messages | +0.04 | 3.42 | 3.40 | 600 | -100.00 | 2.92 | - |