ราคาหุ้นย้อนหลัง GPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.56 | 1.55 unread messages | -0.01 | 1.56 | 1.55 | 356,800 | 8.57 | 10.97 | - |
10/04/68
|
1.56 | 1.56 unread messages | 0.00 | 1.57 | 1.50 | 363,000 | 8.63 | 10.90 | - |
09/04/68
|
1.50 | 1.56 unread messages | -0.04 | 1.56 | 1.49 | 602,400 | 8.63 | 10.90 | - |
08/04/68
|
1.61 | 1.60 unread messages | -0.02 | 1.61 | 1.57 | 1,141,100 | 8.85 | 10.63 | - |
04/04/68
|
1.62 | 1.62 unread messages | 0.00 | 1.69 | 1.61 | 1,881,800 | 8.96 | 10.49 | - |
03/04/68
|
1.59 | 1.62 unread messages | +0.03 | 1.62 | 1.59 | 529,800 | 8.96 | 10.49 | - |
02/04/68
|
1.61 | 1.59 unread messages | -0.01 | 1.61 | 1.59 | 823,600 | 8.79 | 10.69 | - |
01/04/68
|
1.60 | 1.60 unread messages | 0.00 | 1.61 | 1.60 | 347,000 | 8.85 | 10.63 | - |
31/03/68
|
1.61 | 1.60 unread messages | -0.01 | 1.62 | 1.59 | 849,300 | 8.85 | 10.63 | - |
28/03/68
|
1.63 | 1.61 unread messages | -0.01 | 1.63 | 1.61 | 212,200 | 8.91 | 10.56 | - |
27/03/68
|
1.63 | 1.62 unread messages | -0.01 | 1.64 | 1.62 | 424,800 | 8.96 | 10.49 | - |
26/03/68
|
1.63 | 1.63 unread messages | +0.01 | 1.66 | 1.62 | 1,523,100 | 9.02 | 10.43 | - |
25/03/68
|
1.62 | 1.62 unread messages | +0.01 | 1.66 | 1.61 | 1,282,300 | 8.96 | 10.49 | - |
24/03/68
|
1.65 | 1.61 unread messages | 0.00 | 1.67 | 1.61 | 1,586,100 | 8.91 | 10.56 | - |
21/03/68
|
1.61 | 1.61 unread messages | +0.01 | 1.64 | 1.60 | 338,000 | 8.91 | 10.56 | - |
20/03/68
|
1.61 | 1.60 unread messages | 0.00 | 1.62 | 1.60 | 414,200 | 8.85 | 10.63 | - |
19/03/68
|
1.61 | 1.60 unread messages | -0.01 | 1.63 | 1.60 | 450,100 | 8.85 | 10.63 | - |
18/03/68
|
1.63 | 1.61 unread messages | -0.02 | 1.65 | 1.61 | 1,104,000 | 8.91 | 10.56 | - |
17/03/68
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.62 | 456,800 | 9.02 | 10.43 | - |
14/03/68
|
1.68 | 1.63 unread messages | 0.00 | 1.70 | 1.63 | 2,225,300 | 9.02 | 10.43 | - |
13/03/68
|
1.63 | 1.63 unread messages | +0.01 | 1.65 | 1.61 | 2,394,000 | 9.02 | 10.43 | - |
12/03/68
|
1.66 | 1.62 unread messages | -0.01 | 1.66 | 1.60 | 222,100 | 8.96 | 10.49 | - |
11/03/68
|
1.66 | 1.63 unread messages | -0.03 | 1.66 | 1.62 | 878,100 | 9.02 | 10.43 | - |
10/03/68
|
1.68 | 1.66 unread messages | 0.00 | 1.68 | 1.62 | 701,100 | 9.18 | 10.24 | - |
07/03/68
|
1.67 | 1.66 unread messages | -0.01 | 1.68 | 1.65 | 1,012,800 | 9.18 | 10.24 | - |
06/03/68
|
1.68 | 1.67 unread messages | -0.02 | 1.68 | 1.65 | 316,200 | 9.24 | 10.18 | - |
05/03/68
|
1.68 | 1.69 unread messages | +0.02 | 1.71 | 1.67 | 419,300 | 9.35 | 10.06 | - |
04/03/68
|
1.70 | 1.67 unread messages | 0.00 | 1.70 | 1.66 | 298,800 | 9.24 | 10.18 | - |
03/03/68
|
1.70 | 1.67 unread messages | -0.05 | 1.71 | 1.67 | 528,100 | 9.24 | 10.18 | - |
28/02/68
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 464,800 | 9.51 | 9.88 | - |
27/02/68
|
1.73 | 1.72 unread messages | 0.00 | 1.73 | 1.71 | 163,200 | 9.51 | 9.88 | - |
26/02/68
|
1.74 | 1.72 unread messages | -0.01 | 1.74 | 1.71 | 373,700 | 9.51 | 9.88 | - |
25/02/68
|
1.73 | 1.73 unread messages | 0.00 | 1.73 | 1.70 | 291,100 | 9.57 | 9.83 | - |
24/02/68
|
1.71 | 1.73 unread messages | 0.00 | 1.75 | 1.70 | 1,576,100 | 9.15 | 6.94 | - |
21/02/68
|
1.72 | 1.73 unread messages | 0.00 | 1.73 | 1.70 | 589,300 | 9.15 | 6.94 | - |
20/02/68
|
1.73 | 1.73 unread messages | 0.00 | 1.73 | 1.70 | 666,000 | 9.15 | 6.94 | - |
19/02/68
|
1.73 | 1.73 unread messages | 0.00 | 1.73 | 1.69 | 943,300 | 9.15 | 6.94 | - |
18/02/68
|
1.71 | 1.73 unread messages | 0.00 | 1.73 | 1.68 | 416,300 | 9.15 | 6.94 | - |
17/02/68
|
1.74 | 1.73 unread messages | -0.01 | 1.74 | 1.69 | 730,900 | 9.15 | 6.94 | - |
14/02/68
|
1.73 | 1.74 unread messages | 0.00 | 1.80 | 1.70 | 1,542,500 | 9.20 | 6.90 | - |
13/02/68
|
1.75 | 1.74 unread messages | -0.03 | 1.75 | 1.72 | 1,364,400 | 9.20 | 6.90 | - |
11/02/68
|
1.67 | 1.77 unread messages | +0.07 | 1.80 | 1.66 | 2,266,700 | 9.36 | 6.78 | - |
10/02/68
|
1.61 | 1.70 unread messages | +0.10 | 1.96 | 1.61 | 7,326,300 | 8.99 | 7.06 | - |
07/02/68
|
1.55 | 1.60 unread messages | +0.10 | 1.61 | 1.51 | 1,267,700 | 8.46 | 7.50 | - |
06/02/68
|
1.58 | 1.50 unread messages | -0.07 | 1.58 | 1.50 | 248,300 | 7.93 | 8.00 | - |
05/02/68
|
1.57 | 1.57 unread messages | +0.02 | 1.57 | 1.55 | 10,200 | 8.30 | 7.64 | - |
04/02/68
|
1.54 | 1.55 unread messages | -0.02 | 1.55 | 1.54 | 37,900 | 8.20 | 7.74 | - |
03/02/68
|
1.52 | 1.57 unread messages | 0.00 | 1.57 | 1.52 | 184,800 | 8.30 | 7.64 | - |
31/01/68
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.56 | 13,100 | 8.30 | 7.64 | - |
30/01/68
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.57 | 100 | 8.30 | 7.64 | - |
29/01/68
|
1.57 | 1.57 unread messages | -0.01 | 1.57 | 1.53 | 23,400 | 8.30 | 7.64 | - |
28/01/68
|
1.57 | 1.58 unread messages | 0.00 | 1.58 | 1.56 | 16,100 | 8.35 | 7.59 | - |
27/01/68
|
1.54 | 1.58 unread messages | +0.05 | 1.58 | 1.50 | 132,700 | 8.35 | 7.59 | - |
24/01/68
|
1.55 | 1.53 unread messages | -0.05 | 1.55 | 1.52 | 42,100 | 8.09 | 7.84 | - |
23/01/68
|
1.49 | 1.58 unread messages | +0.08 | 1.58 | 1.46 | 613,100 | 8.35 | 7.59 | - |
22/01/68
|
1.48 | 1.50 unread messages | 0.00 | 1.50 | 1.40 | 1,305,500 | 7.93 | 8.00 | - |
21/01/68
|
1.47 | 1.50 unread messages | 0.00 | 1.50 | 1.46 | 626,600 | 7.93 | 8.00 | - |
20/01/68
|
1.55 | 1.50 unread messages | -0.08 | 1.55 | 1.42 | 459,400 | 7.93 | 8.00 | - |
17/01/68
|
1.56 | 1.58 unread messages | +0.01 | 1.58 | 1.53 | 115,300 | 8.35 | 7.59 | - |
16/01/68
|
1.54 | 1.57 unread messages | +0.03 | 1.57 | 1.53 | 412,100 | 8.30 | 7.64 | - |
15/01/68
|
1.55 | 1.54 unread messages | -0.03 | 1.57 | 1.54 | 34,800 | 8.14 | 7.79 | - |
14/01/68
|
1.55 | 1.57 unread messages | -0.01 | 1.58 | 1.55 | 34,100 | 8.30 | 7.64 | - |
13/01/68
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.53 | 70,500 | 8.35 | 7.59 | - |
10/01/68
|
1.55 | 1.58 unread messages | -0.01 | 1.58 | 1.50 | 420,800 | 8.35 | 7.59 | - |
09/01/68
|
1.57 | 1.59 unread messages | -0.01 | 1.59 | 1.53 | 732,100 | 8.41 | 7.55 | - |
08/01/68
|
1.59 | 1.60 unread messages | -0.01 | 1.60 | 1.55 | 821,900 | 8.46 | 7.50 | - |
07/01/68
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.59 | 50,300 | 8.51 | 7.45 | - |
06/01/68
|
1.60 | 1.60 unread messages | -0.01 | 1.60 | 1.58 | 1,243,200 | 8.46 | 7.50 | - |
03/01/68
|
1.60 | 1.61 unread messages | 0.00 | 1.62 | 1.60 | 2,153,400 | 8.51 | 7.45 | - |
02/01/68
|
1.61 | 1.61 unread messages | -0.01 | 1.61 | 1.60 | 179,500 | 8.51 | 7.45 | - |