ราคาหุ้นย้อนหลัง GLOCON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 8,622,200 | -100.00 | 0.00 | - |
28/04/68
|
0.11 | 0.11 unread messages | 0.00 | 0.12 | 0.10 | 16,464,000 | -100.00 | 0.00 | - |
25/04/68
|
0.11 | 0.11 unread messages | -0.01 | 0.12 | 0.11 | 9,003,800 | -100.00 | 0.00 | - |
24/04/68
|
0.11 | 0.12 unread messages | +0.01 | 0.12 | 0.10 | 4,421,200 | -100.00 | 0.00 | - |
23/04/68
|
0.11 | 0.11 unread messages | -0.01 | 0.12 | 0.10 | 36,812,500 | -100.00 | 0.00 | - |
22/04/68
|
0.11 | 0.12 unread messages | +0.01 | 0.12 | 0.10 | 24,422,000 | -100.00 | 0.00 | - |
21/04/68
|
0.13 | 0.11 unread messages | -0.02 | 0.14 | 0.10 | 55,955,700 | -100.00 | 0.00 | - |
18/04/68
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.13 | 2,037,900 | -100.00 | 0.00 | - |
17/04/68
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.12 | 5,545,500 | -100.00 | 0.00 | - |
16/04/68
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 4,051,800 | -100.00 | 0.00 | - |
11/04/68
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 5,217,700 | -100.00 | 0.00 | - |
10/04/68
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 13,485,700 | -100.00 | 0.00 | - |
09/04/68
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.12 | 8,063,900 | -100.00 | 0.00 | - |
08/04/68
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.12 | 37,405,200 | -100.00 | 0.00 | - |
04/04/68
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 11,508,800 | -100.00 | 0.00 | - |
03/04/68
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 3,891,700 | -100.00 | 0.00 | - |
02/04/68
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 855,400 | -100.00 | 0.00 | - |
01/04/68
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 8,352,900 | -100.00 | 0.00 | - |
31/03/68
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.13 | 4,946,200 | -100.00 | 0.00 | - |
28/03/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 19,018,500 | -100.00 | 0.00 | - |
27/03/68
|
0.15 | 0.15 unread messages | -0.01 | 0.16 | 0.15 | 7,526,100 | -100.00 | 0.00 | - |
26/03/68
|
0.15 | 0.16 unread messages | +0.01 | 0.16 | 0.14 | 21,697,700 | -100.00 | 0.00 | - |
25/03/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 9,913,900 | -100.00 | 0.00 | - |
24/03/68
|
0.15 | 0.15 unread messages | -0.01 | 0.15 | 0.14 | 12,151,200 | -100.00 | 0.00 | - |
21/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 20,009,500 | -100.00 | 0.00 | - |
20/03/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 1,750,100 | -100.00 | 0.00 | - |
19/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 1,621,800 | -100.00 | 0.00 | - |
18/03/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 10,629,800 | -100.00 | 0.00 | - |
17/03/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.14 | 36,818,300 | -100.00 | 0.00 | - |
14/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 4,739,100 | -100.00 | 0.00 | - |
13/03/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 467,900 | -100.00 | 0.00 | - |
12/03/68
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 8,807,200 | -100.00 | 0.00 | - |
11/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 5,005,300 | -100.00 | 0.00 | - |
10/03/68
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 3,379,100 | -100.00 | 0.00 | - |
07/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 3,196,200 | -100.00 | 0.00 | - |
06/03/68
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 5,523,300 | -100.00 | 0.00 | - |
05/03/68
|
0.15 | 0.17 unread messages | +0.01 | 0.17 | 0.15 | 13,495,000 | -100.00 | 0.00 | - |
04/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.14 | 13,447,500 | -100.00 | 0.00 | - |
03/03/68
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 3,887,300 | -100.00 | 0.00 | - |
28/02/68
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.15 | 17,683,800 | -100.00 | 0.00 | - |
27/02/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 8,665,100 | -100.00 | 0.00 | - |
26/02/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 2,915,300 | -100.00 | 0.00 | - |
25/02/68
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 6,196,800 | -100.00 | 0.00 | - |
24/02/68
|
0.16 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 8,108,600 | -100.00 | 0.00 | - |
21/02/68
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 13,024,300 | -100.00 | 0.00 | - |
20/02/68
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 6,127,800 | -100.00 | 0.00 | - |
19/02/68
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 1,028,700 | -100.00 | 0.00 | - |
18/02/68
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 14,692,000 | -100.00 | 0.00 | - |
17/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 11,863,500 | -100.00 | 0.00 | - |
14/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 1,429,300 | -100.00 | 0.00 | - |
13/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 902,800 | -100.00 | 0.00 | - |
11/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 327,500 | -100.00 | 0.00 | - |
10/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 571,100 | -100.00 | 0.00 | - |
07/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 1,484,700 | -100.00 | 0.00 | - |
06/02/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 6,475,000 | -100.00 | 0.00 | - |
05/02/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 2,018,300 | -100.00 | 0.00 | - |
04/02/68
|
0.18 | 0.18 unread messages | +0.01 | 0.19 | 0.18 | 15,619,800 | -100.00 | 0.00 | - |
03/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 10,939,600 | -100.00 | 0.00 | - |
31/01/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 1,937,300 | -100.00 | 0.00 | - |
30/01/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 493,600 | -100.00 | 0.00 | - |
29/01/68
|
0.17 | 0.17 unread messages | +0.01 | 0.18 | 0.17 | 596,800 | -100.00 | 0.00 | - |
28/01/68
|
0.17 | 0.16 unread messages | -0.01 | 0.18 | 0.16 | 869,400 | -100.00 | 0.00 | - |
27/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 2,159,200 | -100.00 | 0.00 | - |
24/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 3,938,700 | -100.00 | 0.00 | - |
23/01/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 2,309,300 | -100.00 | 0.00 | - |
22/01/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 331,100 | -100.00 | 0.00 | - |
21/01/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 915,100 | -100.00 | 0.00 | - |
20/01/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 9,172,400 | -100.00 | 0.00 | - |
17/01/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 596,900 | -100.00 | 0.00 | - |
16/01/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 3,441,000 | -100.00 | 0.00 | - |
15/01/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 2,660,700 | -100.00 | 0.00 | - |
14/01/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 25,976,700 | -100.00 | 0.00 | - |
13/01/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 605,500 | -100.00 | 0.00 | - |
10/01/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.17 | 13,793,400 | -100.00 | 0.00 | - |
09/01/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.18 | 4,643,200 | -100.00 | 0.00 | - |
08/01/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 1,870,100 | -100.00 | 0.00 | - |
07/01/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 11,808,600 | -100.00 | 0.00 | - |
06/01/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 14,093,600 | -100.00 | 0.00 | - |
03/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 9,094,500 | -100.00 | 0.00 | - |
02/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 19,044,400 | -100.00 | 0.00 | - |