ราคาหุ้นย้อนหลัง GPSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/03/69
|
32.75 | 31.50 unread messages | -2.00 | 33.25 | 31.25 | 15,942,600 | 13.88 | 4.60 | - |
18/03/69
|
34.00 | 33.50 unread messages | -0.25 | 34.50 | 33.25 | 12,467,100 | 14.76 | 4.33 | - |
17/03/69
|
33.25 | 33.75 unread messages | +1.25 | 34.50 | 33.00 | 11,567,400 | 14.87 | 4.30 | - |
16/03/69
|
33.25 | 32.50 unread messages | -0.50 | 33.25 | 32.50 | 8,128,900 | 14.54 | 4.39 | - |
13/03/69
|
33.25 | 33.00 unread messages | -1.00 | 33.50 | 32.50 | 13,656,500 | 14.54 | 4.39 | - |
12/03/69
|
33.00 | 34.00 unread messages | +0.50 | 34.75 | 32.75 | 13,424,000 | 14.98 | 4.26 | - |
11/03/69
|
34.75 | 33.50 unread messages | -1.00 | 35.00 | 33.50 | 7,046,200 | 14.76 | 4.33 | - |
10/03/69
|
34.50 | 34.50 unread messages | +1.50 | 35.75 | 34.00 | 17,157,700 | 15.20 | 4.20 | - |
09/03/69
|
32.00 | 33.00 unread messages | -1.75 | 33.50 | 31.25 | 19,259,500 | 14.54 | 4.39 | - |
06/03/69
|
33.50 | 34.75 unread messages | +0.50 | 35.00 | 33.25 | 14,354,000 | 15.31 | 4.17 | - |
05/03/69
|
36.50 | 34.25 unread messages | 0.00 | 36.75 | 32.75 | 28,936,900 | 15.09 | 4.23 | - |
04/03/69
|
35.00 | 34.25 unread messages | -3.75 | 35.75 | 31.75 | 32,069,000 | 15.09 | 4.23 | - |
02/03/69
|
39.50 | 38.00 unread messages | -5.50 | 40.00 | 38.00 | 29,342,900 | 16.74 | 3.82 | - |
27/02/69
|
43.00 | 43.50 unread messages | +0.50 | 44.00 | 42.75 | 5,544,400 | 19.17 | 3.33 | - |
26/02/69
|
43.25 | 43.00 unread messages | 0.00 | 43.50 | 42.50 | 5,545,200 | 18.95 | 3.37 | - |
25/02/69
|
44.00 | 43.00 unread messages | -1.50 | 44.00 | 42.75 | 8,946,800 | 18.95 | 3.37 | - |
24/02/69
|
43.75 | 44.50 unread messages | +0.75 | 44.50 | 43.25 | 9,149,200 | 19.61 | 3.26 | - |
23/02/69
|
43.50 | 43.75 unread messages | +0.50 | 44.00 | 43.00 | 10,030,600 | 19.28 | 3.31 | - |
20/02/69
|
43.00 | 43.25 unread messages | -1.75 | 44.50 | 42.50 | 12,309,100 | 19.06 | 3.35 | - |
19/02/69
|
43.75 | 45.00 unread messages | +1.25 | 45.00 | 43.50 | 11,149,200 | 19.83 | 3.22 | - |
18/02/69
|
43.75 | 43.75 unread messages | +0.25 | 43.75 | 43.00 | 6,163,900 | 19.28 | 3.31 | - |
17/02/69
|
43.00 | 43.50 unread messages | +0.25 | 43.50 | 42.25 | 10,377,600 | 19.17 | 3.33 | - |
16/02/69
|
43.50 | 43.25 unread messages | +0.25 | 44.25 | 43.00 | 7,813,600 | 19.06 | 3.35 | - |
13/02/69
|
41.25 | 43.00 unread messages | +1.75 | 43.75 | 41.25 | 18,072,800 | 18.95 | 3.37 | - |
12/02/69
|
39.50 | 41.25 unread messages | +2.75 | 41.25 | 39.25 | 21,135,600 | 18.18 | 3.52 | - |
11/02/69
|
39.25 | 38.50 unread messages | -0.75 | 39.75 | 38.50 | 8,449,100 | 18.40 | 2.34 | - |
10/02/69
|
38.75 | 39.25 unread messages | +0.50 | 39.50 | 38.25 | 11,082,800 | 18.76 | 2.29 | - |
09/02/69
|
38.75 | 38.75 unread messages | +1.00 | 39.25 | 38.25 | 13,731,600 | 18.52 | 2.32 | - |
06/02/69
|
36.75 | 37.75 unread messages | +1.00 | 38.00 | 36.50 | 7,892,500 | 18.04 | 2.38 | - |
05/02/69
|
36.75 | 36.75 unread messages | 0.00 | 36.75 | 36.00 | 6,203,500 | 17.56 | 2.45 | - |
04/02/69
|
37.00 | 36.75 unread messages | -0.25 | 37.00 | 36.00 | 10,606,600 | 17.56 | 2.45 | - |
03/02/69
|
36.00 | 37.00 unread messages | +1.25 | 37.75 | 35.25 | 17,124,500 | 17.68 | 2.43 | - |
02/02/69
|
35.25 | 35.75 unread messages | +0.25 | 35.75 | 34.25 | 10,493,100 | 17.08 | 2.52 | - |
30/01/69
|
35.25 | 35.50 unread messages | 0.00 | 36.00 | 35.25 | 3,447,500 | 16.96 | 2.54 | - |
29/01/69
|
36.00 | 35.50 unread messages | -0.50 | 36.25 | 35.25 | 6,935,000 | 16.96 | 2.54 | - |
28/01/69
|
35.50 | 36.00 unread messages | +0.50 | 36.25 | 35.25 | 7,026,700 | 17.20 | 2.50 | - |
27/01/69
|
35.50 | 35.50 unread messages | 0.00 | 36.00 | 35.00 | 13,766,100 | 16.96 | 2.54 | - |
26/01/69
|
36.00 | 35.50 unread messages | -0.75 | 36.25 | 35.00 | 6,141,100 | 16.96 | 2.54 | - |
23/01/69
|
38.25 | 36.25 unread messages | -2.00 | 38.50 | 36.25 | 9,140,100 | 17.32 | 2.48 | - |
22/01/69
|
39.25 | 38.25 unread messages | -0.75 | 39.25 | 38.00 | 6,057,000 | 18.28 | 2.35 | - |
21/01/69
|
39.00 | 39.00 unread messages | +0.25 | 39.25 | 38.50 | 5,860,300 | 18.64 | 2.31 | - |
20/01/69
|
38.75 | 38.75 unread messages | -0.25 | 39.50 | 38.50 | 6,079,900 | 18.52 | 2.32 | - |
19/01/69
|
38.25 | 39.00 unread messages | +0.50 | 39.00 | 37.75 | 5,496,200 | 18.64 | 2.31 | - |
16/01/69
|
36.25 | 38.50 unread messages | +2.25 | 38.75 | 36.00 | 8,543,500 | 18.40 | 2.34 | - |
15/01/69
|
35.50 | 36.25 unread messages | +0.50 | 36.25 | 35.50 | 4,938,500 | 17.32 | 2.48 | - |
14/01/69
|
35.50 | 35.75 unread messages | 0.00 | 36.00 | 35.50 | 3,232,900 | 17.08 | 2.52 | - |
13/01/69
|
37.25 | 35.75 unread messages | -1.25 | 37.25 | 35.50 | 5,743,300 | 17.08 | 2.52 | - |
12/01/69
|
37.00 | 37.00 unread messages | 0.00 | 37.25 | 36.25 | 3,622,600 | 17.68 | 2.43 | - |
09/01/69
|
37.00 | 37.00 unread messages | -0.25 | 37.50 | 37.00 | 1,967,900 | 17.68 | 2.43 | - |
08/01/69
|
36.50 | 37.25 unread messages | 0.00 | 37.25 | 36.50 | 3,827,800 | 17.80 | 2.42 | - |
07/01/69
|
36.75 | 37.25 unread messages | +0.25 | 37.75 | 36.75 | 4,229,800 | 17.80 | 2.42 | - |
06/01/69
|
35.75 | 37.00 unread messages | +1.25 | 37.25 | 35.75 | 10,330,100 | 17.68 | 2.43 | - |
05/01/69
|
36.50 | 35.75 unread messages | -0.25 | 36.50 | 35.50 | 4,761,700 | 17.08 | 2.52 | - |