ราคาหุ้นย้อนหลัง GPSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
23.40 | 24.80 unread messages | +1.30 | 25.00 | 23.20 | 10,786,200 | 17.21 | 3.63 | - |
08/04/68
|
23.50 | 23.50 unread messages | -1.00 | 23.80 | 22.40 | 13,183,200 | 16.31 | 3.83 | - |
04/04/68
|
25.75 | 24.50 unread messages | -1.00 | 25.75 | 24.30 | 12,493,000 | 17.01 | 3.67 | - |
03/04/68
|
25.25 | 25.50 unread messages | 0.00 | 26.00 | 25.25 | 5,581,100 | 17.70 | 3.53 | - |
02/04/68
|
25.50 | 25.50 unread messages | -0.25 | 26.00 | 24.90 | 10,113,800 | 17.70 | 3.53 | - |
01/04/68
|
27.25 | 25.75 unread messages | -1.00 | 27.25 | 25.00 | 11,066,100 | 17.87 | 3.50 | - |
31/03/68
|
26.00 | 26.75 unread messages | -0.50 | 27.00 | 25.75 | 6,660,400 | 18.57 | 3.36 | - |
28/03/68
|
27.75 | 27.25 unread messages | -0.50 | 27.75 | 27.00 | 3,085,800 | 18.91 | 3.30 | - |
27/03/68
|
29.00 | 27.75 unread messages | -1.00 | 29.25 | 27.75 | 7,000,000 | 19.26 | 3.24 | - |
26/03/68
|
27.75 | 28.75 unread messages | +1.00 | 29.25 | 27.50 | 7,772,900 | 19.96 | 3.13 | - |
25/03/68
|
28.50 | 27.75 unread messages | -0.75 | 28.50 | 27.50 | 4,585,600 | 19.26 | 3.24 | - |
24/03/68
|
28.75 | 28.50 unread messages | 0.00 | 28.75 | 28.00 | 4,175,900 | 19.78 | 3.16 | - |
21/03/68
|
28.75 | 28.50 unread messages | -0.25 | 29.00 | 28.25 | 4,816,700 | 19.78 | 3.16 | - |
20/03/68
|
29.25 | 28.75 unread messages | -0.50 | 30.00 | 28.75 | 4,491,600 | 19.96 | 3.13 | - |
19/03/68
|
28.50 | 29.25 unread messages | +0.75 | 30.25 | 28.50 | 9,897,200 | 20.30 | 3.08 | - |
18/03/68
|
29.50 | 28.50 unread messages | -0.75 | 29.75 | 28.00 | 9,454,200 | 19.78 | 3.16 | - |
17/03/68
|
30.25 | 29.25 unread messages | -1.75 | 30.50 | 28.50 | 11,702,600 | 20.30 | 3.08 | - |
14/03/68
|
30.50 | 31.00 unread messages | +0.75 | 31.50 | 30.25 | 11,117,100 | 21.52 | 2.90 | - |
13/03/68
|
30.50 | 30.25 unread messages | +0.25 | 31.50 | 30.00 | 11,645,100 | 21.00 | 2.98 | - |
12/03/68
|
30.25 | 30.00 unread messages | -0.50 | 30.75 | 29.75 | 8,942,000 | 20.82 | 3.00 | - |
11/03/68
|
28.25 | 30.50 unread messages | +1.75 | 31.00 | 28.25 | 14,631,200 | 21.17 | 2.95 | - |
10/03/68
|
30.00 | 28.75 unread messages | -1.75 | 30.50 | 28.75 | 10,937,000 | 19.96 | 3.13 | - |
07/03/68
|
28.50 | 30.50 unread messages | +2.00 | 31.00 | 28.00 | 15,055,800 | 21.17 | 2.95 | - |
06/03/68
|
29.50 | 28.50 unread messages | -1.50 | 29.50 | 28.50 | 9,412,800 | 19.78 | 3.16 | - |
05/03/68
|
27.75 | 30.00 unread messages | +2.50 | 30.00 | 27.50 | 10,559,700 | 20.82 | 3.00 | - |
04/03/68
|
26.50 | 27.50 unread messages | +0.50 | 28.25 | 26.50 | 7,655,600 | 19.09 | 3.27 | - |
03/03/68
|
27.75 | 27.00 unread messages | -1.25 | 28.00 | 26.75 | 8,705,900 | 18.74 | 3.33 | - |
28/02/68
|
28.25 | 28.25 unread messages | -1.25 | 29.00 | 27.25 | 27,242,400 | 19.61 | 3.19 | - |
27/02/68
|
29.50 | 29.50 unread messages | -0.50 | 30.00 | 28.25 | 12,212,300 | 20.48 | 3.05 | - |
26/02/68
|
28.75 | 30.00 unread messages | +1.25 | 30.25 | 28.50 | 9,798,300 | 20.82 | 3.00 | - |
25/02/68
|
29.75 | 28.75 unread messages | -0.75 | 29.75 | 28.50 | 11,540,000 | 19.96 | 3.13 | - |
24/02/68
|
29.25 | 29.50 unread messages | +0.50 | 29.75 | 28.50 | 7,312,800 | 20.48 | 3.05 | - |
21/02/68
|
28.00 | 29.00 unread messages | +1.00 | 29.50 | 28.00 | 9,042,500 | 20.13 | 3.10 | - |
20/02/68
|
28.50 | 28.00 unread messages | -1.25 | 29.50 | 27.50 | 17,313,200 | 19.44 | 3.21 | - |
19/02/68
|
30.25 | 29.25 unread messages | -0.75 | 30.75 | 29.00 | 10,479,000 | 20.30 | 3.08 | - |
18/02/68
|
29.75 | 30.00 unread messages | +1.00 | 30.50 | 29.50 | 6,179,200 | 20.82 | 3.00 | - |
17/02/68
|
28.25 | 29.00 unread messages | +1.50 | 29.50 | 27.75 | 17,464,100 | 23.10 | 2.55 | - |
14/02/68
|
27.00 | 27.50 unread messages | +1.00 | 28.00 | 26.75 | 12,757,000 | 21.90 | 2.69 | - |
13/02/68
|
26.25 | 26.50 unread messages | +0.75 | 28.00 | 26.00 | 21,288,000 | 21.11 | 2.79 | - |
11/02/68
|
26.25 | 25.75 unread messages | -0.50 | 26.75 | 25.75 | 11,888,900 | 20.51 | 2.87 | - |
10/02/68
|
27.00 | 26.25 unread messages | -1.00 | 27.00 | 26.00 | 10,679,700 | 20.91 | 2.82 | - |
07/02/68
|
27.00 | 27.25 unread messages | +0.50 | 27.25 | 25.75 | 20,128,100 | 21.70 | 2.72 | - |
06/02/68
|
30.00 | 26.75 unread messages | -3.00 | 30.00 | 26.75 | 27,593,600 | 21.31 | 2.77 | - |
05/02/68
|
30.50 | 29.75 unread messages | -0.50 | 30.50 | 29.00 | 7,012,600 | 23.69 | 2.49 | - |
04/02/68
|
30.75 | 30.25 unread messages | -0.25 | 31.00 | 30.00 | 9,249,800 | 24.09 | 2.45 | - |
03/02/68
|
29.00 | 30.50 unread messages | -0.25 | 30.50 | 29.00 | 9,131,900 | 24.29 | 2.43 | - |
31/01/68
|
31.75 | 30.75 unread messages | -1.00 | 32.00 | 30.50 | 10,157,500 | 24.49 | 2.41 | - |
30/01/68
|
32.25 | 31.75 unread messages | -0.25 | 33.00 | 31.50 | 7,581,200 | 25.29 | 2.33 | - |
29/01/68
|
32.25 | 32.00 unread messages | -0.25 | 32.75 | 31.75 | 3,377,300 | 25.49 | 2.31 | - |
28/01/68
|
32.25 | 32.25 unread messages | +0.25 | 32.75 | 31.00 | 8,381,700 | 25.69 | 2.29 | - |
27/01/68
|
32.50 | 32.00 unread messages | -0.50 | 32.75 | 31.75 | 6,594,700 | 25.49 | 2.31 | - |
24/01/68
|
32.25 | 32.50 unread messages | +0.50 | 32.75 | 32.00 | 9,021,900 | 25.88 | 2.28 | - |
23/01/68
|
32.50 | 32.00 unread messages | -0.50 | 33.00 | 31.75 | 9,485,000 | 25.49 | 2.31 | - |
22/01/68
|
33.00 | 32.50 unread messages | -0.50 | 33.75 | 31.75 | 13,808,500 | 25.88 | 2.28 | - |
21/01/68
|
31.25 | 33.00 unread messages | +2.50 | 33.25 | 30.50 | 14,015,600 | 26.28 | 2.24 | - |
20/01/68
|
31.25 | 30.50 unread messages | -0.75 | 31.50 | 30.00 | 9,218,400 | 24.29 | 2.43 | - |
17/01/68
|
31.75 | 31.25 unread messages | -0.50 | 32.00 | 30.75 | 6,624,400 | 24.89 | 2.37 | - |
16/01/68
|
32.50 | 31.75 unread messages | -0.25 | 32.50 | 31.25 | 6,889,600 | 25.29 | 2.33 | - |
15/01/68
|
32.00 | 32.00 unread messages | +0.25 | 32.50 | 30.75 | 15,548,500 | 25.49 | 2.31 | - |
14/01/68
|
34.50 | 31.75 unread messages | -1.25 | 35.00 | 31.75 | 23,599,600 | 25.29 | 2.33 | - |
13/01/68
|
32.00 | 33.00 unread messages | +0.25 | 33.50 | 32.00 | 9,249,100 | 26.28 | 2.24 | - |
10/01/68
|
33.50 | 32.75 unread messages | -0.75 | 34.00 | 32.75 | 10,770,200 | 26.08 | 2.26 | - |
09/01/68
|
34.75 | 33.50 unread messages | -1.50 | 34.75 | 33.00 | 15,698,600 | 26.68 | 2.21 | - |
08/01/68
|
35.25 | 35.00 unread messages | 0.00 | 36.00 | 34.50 | 8,786,800 | 27.88 | 2.11 | - |
07/01/68
|
34.25 | 35.00 unread messages | +0.75 | 36.00 | 34.25 | 12,377,600 | 27.88 | 2.11 | - |
06/01/68
|
36.25 | 34.25 unread messages | -3.00 | 36.25 | 33.25 | 17,761,200 | 27.28 | 2.16 | - |
03/01/68
|
37.25 | 37.25 unread messages | +0.25 | 38.00 | 36.75 | 5,753,700 | 29.67 | 1.99 | - |
02/01/68
|
38.00 | 37.00 unread messages | -1.25 | 38.00 | 37.00 | 5,869,800 | 29.47 | 2.00 | - |