ราคาหุ้นย้อนหลัง GRAMMY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 7,900 | 21.17 | 0.00 | - |
10/04/68
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.10 | 6,700 | 21.38 | 0.00 | - |
09/04/68
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.00 | 6,300 | 21.38 | 0.00 | - |
08/04/68
|
5.15 | 5.10 unread messages | -0.85 | 5.15 | 5.10 | 7,300 | 21.38 | 0.00 | - |
04/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 24.95 | 0.00 | - |
03/04/68
|
6.05 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 1,100 | 24.95 | 0.00 | - |
02/04/68
|
5.15 | 6.00 unread messages | -0.40 | 6.00 | 5.15 | 200 | 25.16 | 0.00 | - |
01/04/68
|
5.00 | 6.40 unread messages | +1.42 | 6.40 | 5.00 | 5,800 | 26.83 | 0.00 | - |
31/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.88 | 0.00 | - |
28/03/68
|
4.98 | 4.98 unread messages | -0.42 | 4.98 | 4.98 | 1,100 | 20.88 | 0.00 | - |
27/03/68
|
5.55 | 5.40 unread messages | -0.05 | 5.55 | 5.40 | 1,200 | 22.64 | 0.00 | - |
26/03/68
|
5.05 | 5.45 unread messages | +0.40 | 5.50 | 5.05 | 9,100 | 22.85 | 0.00 | - |
25/03/68
|
5.05 | 5.05 unread messages | +0.07 | 5.05 | 5.05 | 6,000 | 21.17 | 0.00 | - |
24/03/68
|
5.25 | 4.98 unread messages | -0.37 | 5.50 | 4.98 | 3,200 | 20.88 | 0.00 | - |
21/03/68
|
5.05 | 5.35 unread messages | +0.25 | 5.35 | 5.05 | 600 | 22.43 | 0.00 | - |
20/03/68
|
5.00 | 5.10 unread messages | -0.25 | 5.10 | 5.00 | 6,100 | 21.38 | 0.00 | - |
19/03/68
|
5.00 | 5.35 unread messages | +0.30 | 5.35 | 5.00 | 200 | 22.43 | 0.00 | - |
18/03/68
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.05 | 4,100 | 21.17 | 0.00 | - |
17/03/68
|
5.00 | 5.05 unread messages | +0.07 | 5.05 | 4.98 | 10,300 | 21.17 | 0.00 | - |
14/03/68
|
4.94 | 4.98 unread messages | 0.00 | 5.00 | 4.94 | 16,000 | 20.88 | 0.00 | - |
13/03/68
|
5.10 | 4.98 unread messages | 0.00 | 5.10 | 4.98 | 8,100 | 20.88 | 0.00 | - |
12/03/68
|
5.05 | 4.98 unread messages | -0.02 | 5.05 | 4.98 | 1,700 | 20.88 | 0.00 | - |
11/03/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.96 | 5,800 | 20.96 | 0.00 | - |
10/03/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 11,100 | 20.96 | 0.00 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.96 | 0.00 | - |
06/03/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 20,000 | 20.96 | 0.00 | - |
05/03/68
|
5.15 | 5.00 unread messages | +0.04 | 5.15 | 4.96 | 7,100 | 20.96 | 0.00 | - |
04/03/68
|
5.00 | 4.96 unread messages | -0.04 | 5.05 | 4.94 | 51,700 | 20.80 | 0.00 | - |
03/03/68
|
5.05 | 5.00 unread messages | -0.15 | 5.05 | 4.96 | 92,200 | 20.96 | 0.00 | - |
28/02/68
|
5.20 | 5.15 unread messages | -0.05 | 5.20 | 5.00 | 30,300 | 21.59 | 0.00 | - |
27/02/68
|
6.05 | 5.20 unread messages | -1.75 | 6.05 | 4.88 | 1,415,600 | 31.20 | 0.00 | - |
26/02/68
|
7.00 | 6.95 unread messages | +0.10 | 7.00 | 6.40 | 39,000 | 41.70 | 0.00 | - |
25/02/68
|
6.40 | 6.85 unread messages | -0.10 | 6.90 | 6.40 | 1,800 | 41.10 | 0.00 | - |
24/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 41.70 | 0.00 | - |
21/02/68
|
7.10 | 6.95 unread messages | -0.05 | 7.10 | 6.55 | 38,200 | 41.70 | 0.00 | - |
20/02/68
|
7.00 | 7.00 unread messages | +0.05 | 7.05 | 6.50 | 46,900 | 42.00 | 0.00 | - |
19/02/68
|
7.00 | 6.95 unread messages | +0.05 | 7.00 | 6.50 | 800 | 41.70 | 0.00 | - |
18/02/68
|
6.95 | 6.90 unread messages | 0.00 | 6.95 | 6.25 | 2,800 | 41.40 | 0.00 | - |
17/02/68
|
6.85 | 6.90 unread messages | +0.05 | 6.95 | 6.50 | 1,800 | 41.40 | 0.00 | - |
14/02/68
|
6.85 | 6.85 unread messages | -0.05 | 6.85 | 6.85 | 100 | 41.10 | 0.00 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 41.40 | 0.00 | - |
11/02/68
|
6.90 | 6.90 unread messages | 0.00 | 6.90 | 6.90 | 900 | 41.40 | 0.00 | - |
10/02/68
|
6.05 | 6.90 unread messages | +0.10 | 6.90 | 6.05 | 1,700 | 41.40 | 0.00 | - |
07/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 40.80 | 0.00 | - |
06/02/68
|
6.70 | 6.80 unread messages | 0.00 | 6.80 | 6.30 | 14,700 | 40.80 | 0.00 | - |
05/02/68
|
6.90 | 6.80 unread messages | -0.10 | 6.90 | 6.70 | 160,400 | 40.80 | 0.00 | - |
04/02/68
|
7.90 | 6.90 unread messages | -1.00 | 7.90 | 6.90 | 5,300 | 41.40 | 0.00 | - |
03/02/68
|
7.80 | 7.90 unread messages | 0.00 | 7.90 | 7.80 | 1,200 | 47.40 | 0.00 | - |
31/01/68
|
7.90 | 7.90 unread messages | +0.05 | 7.90 | 7.20 | 5,400 | 47.40 | 0.00 | - |
30/01/68
|
7.55 | 7.85 unread messages | -0.10 | 7.85 | 7.55 | 1,100 | 47.10 | 0.00 | - |
29/01/68
|
7.50 | 7.95 unread messages | -0.05 | 7.95 | 7.50 | 28,700 | 47.70 | 0.00 | - |
28/01/68
|
7.70 | 8.00 unread messages | 0.00 | 8.00 | 7.70 | 200 | 48.00 | 0.00 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 48.00 | 0.00 | - |
24/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.75 | 6,300 | 48.00 | 0.00 | - |
23/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 8.00 | 100 | 48.00 | 0.00 | - |
22/01/68
|
7.90 | 8.00 unread messages | 0.00 | 8.00 | 7.90 | 600 | 48.00 | 0.00 | - |
21/01/68
|
8.00 | 8.00 unread messages | -0.10 | 8.00 | 8.00 | 100 | 48.00 | 0.00 | - |
20/01/68
|
8.10 | 8.10 unread messages | 0.00 | 8.10 | 8.10 | 500 | 48.60 | 0.00 | - |
17/01/68
|
8.05 | 8.10 unread messages | +0.10 | 8.10 | 8.05 | 11,000 | 48.60 | 0.00 | - |
16/01/68
|
7.75 | 8.00 unread messages | 0.00 | 8.00 | 7.65 | 9,800 | 48.00 | 0.00 | - |
15/01/68
|
7.65 | 8.00 unread messages | +0.05 | 8.00 | 7.65 | 4,200 | 48.00 | 0.00 | - |
14/01/68
|
8.00 | 7.95 unread messages | -0.10 | 8.00 | 7.95 | 1,300 | 47.70 | 0.00 | - |
13/01/68
|
8.15 | 8.05 unread messages | -0.10 | 8.15 | 7.65 | 635,500 | 48.30 | 0.00 | - |
10/01/68
|
8.00 | 8.15 unread messages | +0.15 | 8.15 | 8.00 | 3,300 | 48.90 | 0.00 | - |
09/01/68
|
8.05 | 8.00 unread messages | -0.05 | 8.10 | 8.00 | 79,700 | 48.00 | 0.00 | - |
08/01/68
|
8.10 | 8.05 unread messages | -0.30 | 8.15 | 8.05 | 105,600 | 48.30 | 0.00 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 50.10 | 0.00 | - |
06/01/68
|
8.45 | 8.35 unread messages | 0.00 | 8.45 | 8.35 | 5,200 | 50.10 | 0.00 | - |
03/01/68
|
8.30 | 8.35 unread messages | +0.05 | 8.35 | 8.10 | 28,400 | 50.10 | 0.00 | - |
02/01/68
|
8.30 | 8.30 unread messages | 0.00 | 8.30 | 8.10 | 6,600 | 49.80 | 0.00 | - |