ราคาหุ้นย้อนหลัง GLOCON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/08/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.18 | 10,861,200 | -100.00 | 0.00 | - |
01/08/68
|
0.19 | 0.19 unread messages | -0.01 | 0.21 | 0.18 | 11,411,600 | -100.00 | 0.00 | - |
31/07/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 8,843,600 | -100.00 | 0.00 | - |
30/07/68
|
0.19 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 8,088,200 | -100.00 | 0.00 | - |
29/07/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 7,217,800 | -100.00 | 0.00 | - |
25/07/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 10,912,300 | -100.00 | 0.00 | - |
24/07/68
|
0.23 | 0.22 unread messages | 0.00 | 0.24 | 0.19 | 89,344,100 | -100.00 | 0.00 | - |
23/07/68
|
0.20 | 0.22 unread messages | +0.03 | 0.22 | 0.20 | 29,314,900 | -100.00 | 0.00 | - |
22/07/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 3,938,400 | -100.00 | 0.00 | - |
21/07/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.17 | 7,507,800 | -100.00 | 0.00 | - |
18/07/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 2,040,300 | -100.00 | 0.00 | - |
17/07/68
|
0.20 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 4,272,000 | -100.00 | 0.00 | - |
16/07/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 29,127,700 | -100.00 | 0.00 | - |
15/07/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 1,530,000 | -100.00 | 0.00 | - |
14/07/68
|
0.19 | 0.19 unread messages | +0.01 | 0.20 | 0.18 | 7,672,000 | -100.00 | 0.00 | - |
11/07/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 2,577,700 | -100.00 | 0.00 | - |
09/07/68
|
0.17 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 12,231,700 | -100.00 | 0.00 | - |
08/07/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 4,123,700 | -100.00 | 0.00 | - |
07/07/68
|
0.19 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 12,935,800 | -100.00 | 0.00 | - |
04/07/68
|
0.15 | 0.17 unread messages | +0.02 | 0.18 | 0.15 | 9,798,700 | -100.00 | 0.00 | - |
03/07/68
|
0.16 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 7,496,200 | -100.00 | 0.00 | - |
02/07/68
|
0.15 | 0.15 unread messages | -0.01 | 0.16 | 0.15 | 464,800 | -100.00 | 0.00 | - |
01/07/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 26,329,300 | -100.00 | 0.00 | - |
30/06/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 3,358,200 | -100.00 | 0.00 | - |
27/06/68
|
0.15 | 0.16 unread messages | +0.01 | 0.17 | 0.15 | 5,004,900 | -100.00 | 0.00 | - |
26/06/68
|
0.16 | 0.15 unread messages | 0.00 | 0.17 | 0.15 | 5,651,900 | -100.00 | 0.00 | - |
25/06/68
|
0.18 | 0.15 unread messages | -0.03 | 0.18 | 0.15 | 13,981,600 | -100.00 | 0.00 | - |
24/06/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.16 | 6,287,200 | -100.00 | 0.00 | - |
23/06/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 10,046,900 | -100.00 | 0.00 | - |
20/06/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 8,190,200 | -100.00 | 0.00 | - |
19/06/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.17 | 7,729,300 | -100.00 | 0.00 | - |
18/06/68
|
0.21 | 0.20 unread messages | -0.01 | 0.22 | 0.19 | 9,822,600 | -100.00 | 0.00 | - |
17/06/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 15,503,100 | -100.00 | 0.00 | - |
16/06/68
|
0.21 | 0.21 unread messages | +0.01 | 0.22 | 0.19 | 9,066,200 | -100.00 | 0.00 | - |
13/06/68
|
0.21 | 0.20 unread messages | -0.02 | 0.22 | 0.19 | 28,460,400 | -100.00 | 0.00 | - |
12/06/68
|
0.22 | 0.22 unread messages | +0.02 | 0.24 | 0.21 | 80,216,000 | -100.00 | 0.00 | - |
11/06/68
|
0.18 | 0.20 unread messages | +0.04 | 0.20 | 0.17 | 29,344,100 | -100.00 | 0.00 | - |
10/06/68
|
0.15 | 0.16 unread messages | +0.01 | 0.18 | 0.15 | 19,117,300 | -100.00 | 0.00 | - |
09/06/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.13 | 19,491,200 | -100.00 | 0.00 | - |
06/06/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 2,686,300 | -100.00 | 0.00 | - |
05/06/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 1,130,400 | -100.00 | 0.00 | - |
04/06/68
|
0.15 | 0.15 unread messages | -0.01 | 0.16 | 0.15 | 363,400 | -100.00 | 0.00 | - |
30/05/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 892,400 | -100.00 | 0.00 | - |
29/05/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 1,730,400 | -100.00 | 0.00 | - |
28/05/68
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 8,196,400 | -100.00 | 0.00 | - |
27/05/68
|
0.15 | 0.17 unread messages | +0.02 | 0.17 | 0.14 | 7,468,300 | -100.00 | 0.00 | - |
26/05/68
|
0.16 | 0.15 unread messages | -0.02 | 0.17 | 0.14 | 12,363,000 | -100.00 | 0.00 | - |
23/05/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 4,206,400 | -100.00 | 0.00 | - |
22/05/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 8,448,400 | -100.00 | 0.00 | - |
21/05/68
|
0.19 | 0.18 unread messages | -0.01 | 0.20 | 0.18 | 6,551,800 | -100.00 | 0.00 | - |
20/05/68
|
0.18 | 0.19 unread messages | +0.01 | 0.20 | 0.17 | 5,110,900 | -100.00 | 0.00 | - |
19/05/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 6,443,900 | -100.00 | 0.00 | - |
16/05/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.17 | 10,647,200 | -100.00 | 0.00 | - |
14/05/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.19 | 210,698,500 | -100.00 | 0.00 | - |
13/05/68
|
0.16 | 0.21 unread messages | +0.05 | 0.21 | 0.16 | 34,276,200 | -100.00 | 0.00 | - |
09/05/68
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 11,099,900 | -100.00 | 0.00 | - |
09/05/68
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 11,099,900 | -100.00 | 0.00 | - |
08/05/68
|
0.17 | 0.17 unread messages | -0.01 | 0.19 | 0.16 | 13,042,700 | -100.00 | 0.00 | - |
07/05/68
|
0.18 | 0.18 unread messages | +0.03 | 0.19 | 0.16 | 37,808,000 | -100.00 | 0.00 | - |
06/05/68
|
0.11 | 0.15 unread messages | +0.04 | 0.15 | 0.11 | 22,111,500 | -100.00 | 0.00 | - |
02/05/68
|
0.10 | 0.11 unread messages | 0.00 | 0.13 | 0.10 | 37,932,200 | -100.00 | 0.00 | - |
30/04/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 5,252,900 | -100.00 | 0.00 | - |
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 | - |