ราคาหุ้นย้อนหลัง GLAND
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 2,600 | 13.74 | 2.81 | - |
10/04/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.90 | 6,800 | 13.90 | 2.78 | - |
09/04/68
|
0.84 | 0.90 unread messages | +0.06 | 0.90 | 0.84 | 200 | 13.90 | 2.78 | - |
08/04/68
|
0.93 | 0.84 unread messages | +0.02 | 0.93 | 0.83 | 12,300 | 12.97 | 2.98 | - |
04/04/68
|
0.82 | 0.82 unread messages | -0.22 | 0.82 | 0.82 | 50,400 | 12.66 | 3.05 | - |
03/04/68
|
1.04 | 1.04 unread messages | +0.04 | 1.04 | 1.04 | 500 | 16.06 | 2.40 | - |
02/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.44 | 2.50 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.44 | 2.50 | - |
31/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.44 | 2.50 | - |
28/03/68
|
1.01 | 1.00 unread messages | -0.02 | 1.01 | 1.00 | 2,000 | 15.44 | 2.50 | - |
27/03/68
|
1.02 | 1.02 unread messages | +0.01 | 1.02 | 1.02 | 2,000 | 15.75 | 2.45 | - |
26/03/68
|
1.01 | 1.01 unread messages | -0.01 | 1.01 | 1.01 | 100 | 15.59 | 2.48 | - |
25/03/68
|
1.02 | 1.02 unread messages | -0.02 | 1.02 | 1.02 | 500 | 15.75 | 2.45 | - |
24/03/68
|
1.04 | 1.04 unread messages | +0.04 | 1.04 | 1.04 | 400 | 16.06 | 2.40 | - |
21/03/68
|
1.00 | 1.00 unread messages | +0.02 | 1.00 | 0.99 | 4,600 | 15.44 | 2.50 | - |
20/03/68
|
1.00 | 0.98 unread messages | -0.06 | 1.04 | 0.98 | 44,900 | 15.13 | 2.55 | - |
19/03/68
|
1.04 | 1.04 unread messages | +0.04 | 1.04 | 1.04 | 3,600 | 16.06 | 2.40 | - |
18/03/68
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 55,000 | 15.44 | 2.50 | - |
17/03/68
|
1.01 | 1.00 unread messages | -0.08 | 1.02 | 1.00 | 69,500 | 15.44 | 2.50 | - |
14/03/68
|
1.08 | 1.08 unread messages | +0.07 | 1.08 | 1.08 | 100 | 16.67 | 2.31 | - |
13/03/68
|
1.02 | 1.01 unread messages | -0.03 | 1.02 | 1.01 | 2,000 | 15.59 | 2.48 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.06 | 2.40 | - |
11/03/68
|
1.04 | 1.04 unread messages | -0.02 | 1.04 | 1.04 | 1,600 | 16.06 | 2.40 | - |
10/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.37 | 2.36 | - |
07/03/68
|
1.03 | 1.06 unread messages | +0.04 | 1.06 | 1.02 | 5,200 | 16.37 | 2.36 | - |
06/03/68
|
1.04 | 1.02 unread messages | -0.05 | 1.04 | 1.01 | 4,000 | 15.75 | 2.45 | - |
05/03/68
|
1.07 | 1.07 unread messages | +0.07 | 1.07 | 1.07 | 100 | 16.52 | 2.34 | - |
04/03/68
|
1.08 | 1.00 unread messages | -0.10 | 1.08 | 1.00 | 41,500 | 15.44 | 2.50 | - |
03/03/68
|
1.01 | 1.10 unread messages | +0.03 | 1.10 | 1.01 | 1,100 | 16.98 | 2.27 | - |
28/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.52 | 2.34 | - |
27/02/68
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.02 | 2,600 | 15.15 | 2.34 | - |
26/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.15 | 2.34 | - |
25/02/68
|
1.07 | 1.07 unread messages | -0.02 | 1.07 | 1.07 | 300 | 15.15 | 2.34 | - |
24/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.44 | 2.29 | - |
21/02/68
|
1.05 | 1.09 unread messages | +0.04 | 1.12 | 1.05 | 2,800 | 15.44 | 2.29 | - |
20/02/68
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.05 | 2,400 | 14.87 | 2.38 | - |
19/02/68
|
1.05 | 1.05 unread messages | +0.06 | 1.05 | 1.04 | 3,300 | 14.87 | 2.38 | - |
18/02/68
|
1.12 | 0.99 unread messages | -0.13 | 1.12 | 0.98 | 208,800 | 14.02 | 2.53 | - |
17/02/68
|
1.12 | 1.12 unread messages | 0.00 | 1.12 | 1.01 | 5,400 | 15.86 | 2.23 | - |
14/02/68
|
1.12 | 1.12 unread messages | 0.00 | 1.12 | 1.10 | 142,100 | 15.86 | 2.23 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.86 | 2.23 | - |
11/02/68
|
1.18 | 1.12 unread messages | +0.02 | 1.20 | 1.10 | 77,500 | 15.86 | 2.23 | - |
10/02/68
|
1.10 | 1.10 unread messages | -0.09 | 1.10 | 1.10 | 10,000 | 15.58 | 2.27 | - |
07/02/68
|
1.20 | 1.19 unread messages | -0.10 | 1.20 | 1.19 | 3,200 | 16.85 | 2.10 | - |
06/02/68
|
1.11 | 1.29 unread messages | +0.01 | 1.29 | 1.11 | 19,500 | 18.27 | 1.94 | - |
05/02/68
|
1.32 | 1.28 unread messages | -0.08 | 1.32 | 1.28 | 1,200 | 18.13 | 1.95 | - |
04/02/68
|
1.22 | 1.36 unread messages | +0.14 | 1.36 | 1.20 | 91,000 | 19.26 | 1.84 | - |
03/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.28 | 2.05 | - |
31/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.28 | 2.05 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.28 | 2.05 | - |
29/01/68
|
1.20 | 1.22 unread messages | +0.02 | 1.22 | 1.20 | 30,700 | 17.28 | 2.05 | - |
28/01/68
|
1.25 | 1.20 unread messages | -0.02 | 1.25 | 1.20 | 1,900 | 16.99 | 2.08 | - |
27/01/68
|
1.22 | 1.22 unread messages | +0.02 | 1.22 | 1.22 | 100 | 17.28 | 2.05 | - |
24/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.26 | 1.20 | 1,400 | 16.99 | 2.08 | - |
23/01/68
|
1.22 | 1.20 unread messages | -0.02 | 1.22 | 1.20 | 400 | 16.99 | 2.08 | - |
22/01/68
|
1.23 | 1.22 unread messages | 0.00 | 1.23 | 1.22 | 7,600 | 17.28 | 2.05 | - |
21/01/68
|
1.24 | 1.22 unread messages | -0.05 | 1.24 | 1.20 | 21,600 | 17.28 | 2.05 | - |
20/01/68
|
1.01 | 1.27 unread messages | -0.02 | 1.27 | 1.01 | 2,600 | 17.99 | 1.97 | - |
17/01/68
|
1.30 | 1.29 unread messages | -0.01 | 1.30 | 1.29 | 1,700 | 18.27 | 1.94 | - |
16/01/68
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.30 | 7,800 | 18.41 | 1.92 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.41 | 1.92 | - |
14/01/68
|
1.32 | 1.30 unread messages | 0.00 | 1.32 | 1.30 | 7,700 | 18.41 | 1.92 | - |
13/01/68
|
1.30 | 1.30 unread messages | -0.01 | 1.30 | 1.30 | 500 | 18.41 | 1.92 | - |
10/01/68
|
1.39 | 1.31 unread messages | -0.09 | 1.39 | 1.29 | 22,900 | 18.55 | 1.91 | - |
09/01/68
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.40 | 500 | 19.83 | 1.79 | - |
08/01/68
|
1.42 | 1.40 unread messages | 0.00 | 1.42 | 1.40 | 6,700 | 19.83 | 1.79 | - |
07/01/68
|
1.43 | 1.40 unread messages | 0.00 | 1.43 | 1.40 | 3,800 | 19.83 | 1.79 | - |
06/01/68
|
1.45 | 1.40 unread messages | -0.06 | 1.45 | 1.40 | 12,800 | 19.83 | 1.79 | - |
03/01/68
|
1.46 | 1.46 unread messages | +0.01 | 1.46 | 1.46 | 1,900 | 20.68 | 1.71 | - |
02/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.53 | 1.72 | - |