ราคาหุ้นย้อนหลัง GPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/04/69
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.61 | 265,800 | 12.04 | 10.37 | - |
10/04/69
|
1.61 | 1.63 unread messages | 0.00 | 1.63 | 1.61 | 603,200 | 11.96 | 10.43 | - |
09/04/69
|
1.60 | 1.63 unread messages | -0.06 | 1.63 | 1.60 | 544,800 | 11.96 | 10.43 | - |
08/04/69
|
1.68 | 1.69 unread messages | +0.03 | 1.69 | 1.65 | 1,049,300 | 12.40 | 10.06 | - |
07/04/69
|
1.68 | 1.66 unread messages | -0.02 | 1.68 | 1.66 | 368,200 | 12.18 | 10.24 | - |
03/04/69
|
1.66 | 1.68 unread messages | +0.02 | 1.68 | 1.66 | 782,200 | 12.33 | 10.12 | - |
02/04/69
|
1.65 | 1.66 unread messages | 0.00 | 1.66 | 1.64 | 664,800 | 12.18 | 10.24 | - |
01/04/69
|
1.65 | 1.66 unread messages | +0.02 | 1.66 | 1.64 | 1,272,600 | 12.18 | 10.24 | - |
31/03/69
|
1.64 | 1.64 unread messages | -0.01 | 1.65 | 1.62 | 270,100 | 12.04 | 10.37 | - |
30/03/69
|
1.65 | 1.65 unread messages | +0.01 | 1.65 | 1.64 | 160,000 | 12.11 | 10.30 | - |
27/03/69
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.64 | 113,700 | 12.04 | 10.37 | - |
26/03/69
|
1.64 | 1.65 unread messages | +0.01 | 1.65 | 1.64 | 353,600 | 12.11 | 10.30 | - |
25/03/69
|
1.65 | 1.64 unread messages | -0.02 | 1.65 | 1.63 | 337,500 | 12.04 | 10.37 | - |
24/03/69
|
1.65 | 1.66 unread messages | +0.01 | 1.67 | 1.65 | 235,200 | 12.18 | 10.24 | - |
23/03/69
|
1.65 | 1.65 unread messages | -0.02 | 1.68 | 1.64 | 195,800 | 12.11 | 10.30 | - |
20/03/69
|
1.65 | 1.67 unread messages | +0.03 | 1.67 | 1.65 | 99,700 | 12.26 | 10.18 | - |
19/03/69
|
1.64 | 1.64 unread messages | 0.00 | 1.65 | 1.64 | 3,064,800 | 12.04 | 10.37 | - |
18/03/69
|
1.65 | 1.64 unread messages | -0.01 | 1.66 | 1.61 | 161,000 | 12.04 | 10.37 | - |
17/03/69
|
1.64 | 1.65 unread messages | +0.01 | 1.65 | 1.64 | 647,800 | 12.11 | 10.30 | - |
16/03/69
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.63 | 100,400 | 12.11 | 10.30 | - |
13/03/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 43,100 | 12.11 | 10.30 | - |
12/03/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 6,200 | 12.11 | 10.30 | - |
11/03/69
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.63 | 147,400 | 12.11 | 10.30 | - |
10/03/69
|
1.65 | 1.65 unread messages | +0.01 | 1.66 | 1.65 | 114,000 | 12.11 | 10.30 | - |
09/03/69
|
1.63 | 1.64 unread messages | 0.00 | 1.64 | 1.59 | 1,249,000 | 12.04 | 10.37 | - |
06/03/69
|
1.61 | 1.64 unread messages | +0.02 | 1.64 | 1.61 | 221,700 | 12.04 | 10.37 | - |
05/03/69
|
1.61 | 1.62 unread messages | +0.01 | 1.65 | 1.61 | 563,800 | 11.89 | 10.49 | - |
04/03/69
|
1.60 | 1.61 unread messages | -0.03 | 1.65 | 1.59 | 581,700 | 11.82 | 10.56 | - |
02/03/69
|
1.61 | 1.64 unread messages | -0.04 | 1.68 | 1.61 | 334,200 | 12.04 | 10.37 | - |
27/02/69
|
1.70 | 1.68 unread messages | +0.01 | 1.70 | 1.67 | 368,600 | 12.33 | 10.12 | - |
26/02/69
|
1.68 | 1.67 unread messages | -0.01 | 1.69 | 1.67 | 277,700 | 12.26 | 10.18 | - |
25/02/69
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.67 | 193,700 | 12.33 | 10.12 | - |
24/02/69
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.67 | 122,900 | 12.33 | 10.12 | - |
23/02/69
|
1.72 | 1.68 unread messages | -0.03 | 1.72 | 1.66 | 543,200 | 12.33 | 10.12 | - |
20/02/69
|
1.70 | 1.71 unread messages | +0.01 | 1.72 | 1.70 | 458,100 | 9.99 | 9.94 | - |
19/02/69
|
1.71 | 1.70 unread messages | 0.00 | 1.71 | 1.70 | 545,100 | 9.93 | 10.00 | - |
18/02/69
|
1.72 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 198,300 | 9.93 | 10.00 | - |
17/02/69
|
1.71 | 1.71 unread messages | 0.00 | 1.72 | 1.69 | 372,400 | 9.99 | 9.94 | - |
16/02/69
|
1.72 | 1.71 unread messages | 0.00 | 1.72 | 1.69 | 498,600 | 9.99 | 9.94 | - |
13/02/69
|
1.68 | 1.71 unread messages | +0.04 | 1.71 | 1.67 | 749,300 | 9.99 | 9.94 | - |
12/02/69
|
1.66 | 1.67 unread messages | +0.01 | 1.67 | 1.65 | 255,500 | 9.76 | 10.18 | - |
11/02/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.65 | 332,500 | 9.70 | 10.24 | - |
10/02/69
|
1.65 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 389,000 | 9.64 | 10.30 | - |
09/02/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.64 | 816,200 | 9.64 | 10.30 | - |
06/02/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.65 | 7,700 | 9.70 | 10.24 | - |
05/02/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 37,400 | 9.64 | 10.30 | - |
04/02/69
|
1.65 | 1.66 unread messages | 0.00 | 1.66 | 1.65 | 11,000 | 9.70 | 10.24 | - |
03/02/69
|
1.65 | 1.66 unread messages | +0.01 | 1.66 | 1.65 | 111,600 | 9.70 | 10.24 | - |
02/02/69
|
1.68 | 1.65 unread messages | -0.03 | 1.68 | 1.65 | 324,500 | 9.64 | 10.30 | - |
30/01/69
|
1.66 | 1.68 unread messages | +0.02 | 1.69 | 1.66 | 120,600 | 9.82 | 10.12 | - |
29/01/69
|
1.64 | 1.66 unread messages | 0.00 | 1.67 | 1.64 | 114,200 | 9.70 | 10.24 | - |
28/01/69
|
1.66 | 1.66 unread messages | +0.01 | 1.67 | 1.64 | 81,900 | 9.70 | 10.24 | - |
27/01/69
|
1.67 | 1.65 unread messages | 0.00 | 1.67 | 1.65 | 73,400 | 9.64 | 10.30 | - |
26/01/69
|
1.62 | 1.65 unread messages | 0.00 | 1.66 | 1.62 | 420,400 | 9.64 | 10.30 | - |
23/01/69
|
1.65 | 1.65 unread messages | +0.03 | 1.65 | 1.60 | 178,300 | 9.64 | 10.30 | - |
22/01/69
|
1.59 | 1.62 unread messages | 0.00 | 1.67 | 1.59 | 853,100 | 9.47 | 10.49 | - |
21/01/69
|
1.59 | 1.62 unread messages | +0.03 | 1.62 | 1.58 | 456,900 | 9.47 | 10.49 | - |
20/01/69
|
1.58 | 1.59 unread messages | +0.01 | 1.59 | 1.57 | 608,900 | 9.29 | 10.69 | - |
19/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.58 | 123,400 | 9.23 | 10.76 | - |
16/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 146,300 | 9.23 | 10.76 | - |
15/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 83,200 | 9.23 | 10.76 | - |
14/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.58 | 519,200 | 9.23 | 10.76 | - |
13/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.56 | 474,100 | 9.23 | 10.76 | - |
12/01/69
|
1.57 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 32,700 | 9.23 | 10.76 | - |
09/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 80,300 | 9.23 | 10.76 | - |
08/01/69
|
1.57 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 135,100 | 9.23 | 10.76 | - |
07/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 218,600 | 9.23 | 10.76 | - |
06/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 90,100 | 9.23 | 10.76 | - |
05/01/69
|
1.57 | 1.58 unread messages | 0.00 | 1.58 | 1.56 | 76,200 | 9.23 | 10.76 | - |