ราคาหุ้นย้อนหลัง GRAMMY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.50 | 400 | -100.00 | 0.00 | - |
29/04/69
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.36 | 6,300 | -100.00 | 0.00 | - |
28/04/69
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.50 | 100 | -100.00 | 0.00 | - |
27/04/69
|
3.48 | 3.50 unread messages | +0.02 | 3.52 | 3.42 | 2,200 | -100.00 | 0.00 | - |
24/04/69
|
3.42 | 3.48 unread messages | 0.00 | 3.48 | 3.40 | 30,600 | -100.00 | 0.00 | - |
23/04/69
|
3.58 | 3.48 unread messages | -0.06 | 3.58 | 3.44 | 36,400 | -100.00 | 0.00 | - |
22/04/69
|
3.60 | 3.54 unread messages | -0.04 | 3.60 | 3.54 | 6,500 | -100.00 | 0.00 | - |
21/04/69
|
3.68 | 3.58 unread messages | -0.10 | 3.68 | 3.56 | 6,600 | -100.00 | 0.00 | - |
20/04/69
|
3.70 | 3.68 unread messages | 0.00 | 3.70 | 3.66 | 4,800 | -100.00 | 0.00 | - |
17/04/69
|
3.60 | 3.68 unread messages | +0.06 | 3.70 | 3.60 | 6,400 | -100.00 | 0.00 | - |
10/04/69
|
3.58 | 3.64 unread messages | -0.04 | 3.64 | 3.54 | 6,200 | -100.00 | 0.00 | - |
09/04/69
|
3.68 | 3.68 unread messages | -0.02 | 3.68 | 3.58 | 16,200 | -100.00 | 0.00 | - |
08/04/69
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.56 | 5,800 | -100.00 | 0.00 | - |
07/04/69
|
3.56 | 3.72 unread messages | +0.06 | 3.72 | 3.56 | 400 | -100.00 | 0.00 | - |
03/04/69
|
3.60 | 3.66 unread messages | +0.06 | 3.66 | 3.56 | 400 | -100.00 | 0.00 | - |
02/04/69
|
3.62 | 3.60 unread messages | -0.02 | 3.62 | 3.60 | 12,100 | -100.00 | 0.00 | - |
01/04/69
|
3.64 | 3.62 unread messages | +0.02 | 3.64 | 3.56 | 6,600 | -100.00 | 0.00 | - |
31/03/69
|
3.58 | 3.60 unread messages | -0.16 | 3.76 | 3.54 | 9,600 | -100.00 | 0.00 | - |
30/03/69
|
3.58 | 3.76 unread messages | 0.00 | 3.76 | 3.58 | 300 | -100.00 | 0.00 | - |
27/03/69
|
3.78 | 3.76 unread messages | -0.02 | 3.78 | 3.76 | 1,700 | -100.00 | 0.00 | - |
26/03/69
|
3.70 | 3.78 unread messages | -0.02 | 3.78 | 3.44 | 1,600 | -100.00 | 0.00 | - |
25/03/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.78 | 8,700 | -100.00 | 0.00 | - |
24/03/69
|
3.80 | 3.80 unread messages | +0.14 | 3.80 | 3.78 | 3,000 | -100.00 | 0.00 | - |
23/03/69
|
3.78 | 3.66 unread messages | -0.14 | 3.78 | 3.66 | 200 | -100.00 | 0.00 | - |
20/03/69
|
3.74 | 3.80 unread messages | 0.00 | 3.80 | 3.70 | 29,700 | -100.00 | 0.00 | - |
19/03/69
|
3.76 | 3.80 unread messages | +0.04 | 3.84 | 3.76 | 14,400 | -100.00 | 0.00 | - |
18/03/69
|
3.84 | 3.76 unread messages | +0.02 | 3.84 | 3.74 | 1,900 | -100.00 | 0.00 | - |
17/03/69
|
3.74 | 3.74 unread messages | 0.00 | 3.82 | 3.74 | 2,500 | -100.00 | 0.00 | - |
16/03/69
|
3.90 | 3.74 unread messages | -0.04 | 3.90 | 3.72 | 7,400 | -100.00 | 0.00 | - |
13/03/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.78 | 100 | -100.00 | 0.00 | - |
12/03/69
|
3.82 | 3.78 unread messages | -0.02 | 3.88 | 3.78 | 2,400 | -100.00 | 0.00 | - |
11/03/69
|
3.90 | 3.80 unread messages | -0.16 | 3.94 | 3.80 | 44,500 | -100.00 | 0.00 | - |
10/03/69
|
4.00 | 3.96 unread messages | -0.04 | 4.00 | 3.96 | 11,100 | -100.00 | 0.00 | - |
09/03/69
|
4.00 | 4.00 unread messages | -0.06 | 4.00 | 4.00 | 300 | -100.00 | 0.00 | - |
06/03/69
|
4.04 | 4.06 unread messages | +0.22 | 4.10 | 3.86 | 6,000 | -100.00 | 0.00 | - |
05/03/69
|
3.80 | 3.84 unread messages | -0.16 | 4.10 | 3.80 | 40,100 | -100.00 | 0.00 | - |
04/03/69
|
4.12 | 4.00 unread messages | -0.12 | 4.12 | 3.90 | 16,300 | -100.00 | 0.00 | - |
02/03/69
|
4.14 | 4.12 unread messages | 0.00 | 4.14 | 4.10 | 2,800 | -100.00 | 0.00 | - |
27/02/69
|
4.14 | 4.12 unread messages | -0.02 | 4.24 | 4.12 | 14,100 | -100.00 | 0.00 | - |
26/02/69
|
4.20 | 4.14 unread messages | -0.04 | 4.20 | 4.14 | 15,500 | -100.00 | 0.00 | - |
25/02/69
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 3,300 | -100.00 | 0.00 | - |
24/02/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 30,700 | -100.00 | 0.00 | - |
23/02/69
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.14 | 10,100 | -100.00 | 0.00 | - |
20/02/69
|
4.14 | 4.16 unread messages | +0.02 | 4.18 | 4.14 | 33,700 | -100.00 | 0.00 | - |
19/02/69
|
4.16 | 4.14 unread messages | -0.02 | 4.16 | 4.14 | 12,500 | -100.00 | 0.00 | - |
18/02/69
|
4.20 | 4.16 unread messages | +0.02 | 4.20 | 4.16 | 30,500 | -100.00 | 0.00 | - |
17/02/69
|
4.12 | 4.14 unread messages | 0.00 | 4.16 | 4.12 | 5,400 | -100.00 | 0.00 | - |
16/02/69
|
4.16 | 4.14 unread messages | -0.02 | 4.16 | 4.12 | 1,200 | -100.00 | 0.00 | - |
13/02/69
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.16 | 10,000 | -100.00 | 0.00 | - |
12/02/69
|
4.12 | 4.16 unread messages | +0.04 | 4.20 | 4.12 | 3,500 | -100.00 | 0.00 | - |
11/02/69
|
4.16 | 4.12 unread messages | -0.04 | 4.16 | 4.12 | 3,400 | -100.00 | 0.00 | - |
10/02/69
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.16 | 100 | -100.00 | 0.00 | - |
09/02/69
|
4.26 | 4.16 unread messages | -0.04 | 4.28 | 4.16 | 8,100 | -100.00 | 0.00 | - |
06/02/69
|
4.30 | 4.20 unread messages | +0.02 | 4.30 | 4.20 | 3,400 | -100.00 | 0.00 | - |
05/02/69
|
4.18 | 4.18 unread messages | -0.02 | 4.18 | 4.18 | 400 | -100.00 | 0.00 | - |
04/02/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 700 | -100.00 | 0.00 | - |
03/02/69
|
4.24 | 4.20 unread messages | -0.04 | 4.24 | 4.06 | 900 | -100.00 | 0.00 | - |
02/02/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.24 | 500 | -100.00 | 0.00 | - |
30/01/69
|
4.20 | 4.24 unread messages | +0.04 | 4.24 | 4.20 | 15,400 | -100.00 | 0.00 | - |
29/01/69
|
4.12 | 4.20 unread messages | +0.08 | 4.20 | 4.12 | 3,100 | -100.00 | 0.00 | - |
28/01/69
|
4.16 | 4.12 unread messages | -0.02 | 4.16 | 4.12 | 17,600 | -100.00 | 0.00 | - |
27/01/69
|
4.24 | 4.14 unread messages | -0.10 | 4.24 | 4.14 | 35,600 | -100.00 | 0.00 | - |
26/01/69
|
4.10 | 4.24 unread messages | 0.00 | 4.24 | 4.00 | 27,700 | -100.00 | 0.00 | - |
23/01/69
|
4.18 | 4.24 unread messages | +0.16 | 4.24 | 4.18 | 24,200 | -100.00 | 0.00 | - |
22/01/69
|
4.08 | 4.08 unread messages | -0.02 | 4.10 | 4.08 | 5,100 | -100.00 | 0.00 | - |
21/01/69
|
4.18 | 4.10 unread messages | -0.02 | 4.20 | 4.00 | 11,500 | -100.00 | 0.00 | - |
20/01/69
|
4.06 | 4.12 unread messages | -0.06 | 4.30 | 4.06 | 3,500 | -100.00 | 0.00 | - |
19/01/69
|
4.20 | 4.18 unread messages | +0.12 | 4.20 | 4.18 | 4,100 | -100.00 | 0.00 | - |
16/01/69
|
4.04 | 4.06 unread messages | 0.00 | 4.08 | 4.04 | 1,900 | -100.00 | 0.00 | - |
15/01/69
|
4.06 | 4.06 unread messages | 0.00 | 4.06 | 4.06 | 100 | -100.00 | 0.00 | - |
14/01/69
|
4.26 | 4.06 unread messages | +0.02 | 4.38 | 4.06 | 3,200 | -100.00 | 0.00 | - |
13/01/69
|
4.06 | 4.04 unread messages | -0.14 | 4.10 | 4.00 | 64,800 | -100.00 | 0.00 | - |
12/01/69
|
4.28 | 4.18 unread messages | -0.22 | 4.28 | 4.00 | 5,300 | -100.00 | 0.00 | - |
09/01/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.40 | 400 | -100.00 | 0.00 | - |
08/01/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.40 | 800 | -100.00 | 0.00 | - |
07/01/69
|
4.42 | 4.40 unread messages | -0.02 | 4.42 | 4.40 | 900 | -100.00 | 0.00 | - |
06/01/69
|
4.40 | 4.42 unread messages | +0.02 | 4.42 | 4.28 | 400 | -100.00 | 0.00 | - |
05/01/69
|
4.40 | 4.40 unread messages | +0.08 | 4.50 | 4.38 | 5,500 | -100.00 | 0.00 | - |