ราคาหุ้นย้อนหลัง GROREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
7.85 | 7.85 unread messages | +0.05 | 7.85 | 7.80 | 56,100 | 0.00 | 7.13 | - |
29/04/69
|
7.85 | 7.80 unread messages | -0.05 | 7.85 | 7.75 | 45,400 | 0.00 | 7.18 | - |
28/04/69
|
7.90 | 7.85 unread messages | 0.00 | 7.90 | 7.80 | 77,600 | 0.00 | 7.13 | - |
27/04/69
|
7.85 | 7.85 unread messages | -0.10 | 7.90 | 7.80 | 132,000 | 0.00 | 7.13 | - |
24/04/69
|
7.90 | 7.95 unread messages | +0.05 | 7.95 | 7.90 | 43,400 | 0.00 | 7.04 | - |
23/04/69
|
7.80 | 7.90 unread messages | +0.10 | 7.90 | 7.80 | 43,300 | 0.00 | 7.09 | - |
22/04/69
|
7.80 | 7.80 unread messages | 0.00 | 7.80 | 7.80 | 13,700 | 0.00 | 7.18 | - |
21/04/69
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 20,900 | 0.00 | 7.18 | - |
20/04/69
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 20,400 | 0.00 | 7.18 | - |
17/04/69
|
7.75 | 7.80 unread messages | +0.05 | 7.80 | 7.70 | 8,400 | 0.00 | 7.18 | - |
10/04/69
|
7.65 | 7.70 unread messages | 0.00 | 7.70 | 7.65 | 6,800 | 0.00 | 7.27 | - |
09/04/69
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.70 | 20,500 | 0.00 | 7.27 | - |
08/04/69
|
7.75 | 7.70 unread messages | -0.05 | 7.80 | 7.65 | 41,300 | 0.00 | 7.27 | - |
07/04/69
|
7.70 | 7.75 unread messages | -0.15 | 7.80 | 7.65 | 26,600 | 0.00 | 7.23 | - |
03/04/69
|
7.90 | 7.90 unread messages | +0.05 | 7.90 | 7.90 | 200 | 0.00 | 7.09 | - |
02/04/69
|
7.85 | 7.85 unread messages | -0.10 | 7.85 | 7.75 | 81,800 | 0.00 | 7.13 | - |
01/04/69
|
7.75 | 7.95 unread messages | +0.20 | 7.95 | 7.75 | 15,500 | 0.00 | 7.04 | - |
31/03/69
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.75 | 54,200 | 0.00 | 7.23 | - |
30/03/69
|
7.80 | 7.75 unread messages | -0.05 | 7.80 | 7.75 | 50,200 | 0.00 | 7.23 | - |
27/03/69
|
7.90 | 7.80 unread messages | -0.05 | 7.90 | 7.80 | 38,500 | 0.00 | 7.18 | - |
26/03/69
|
8.00 | 7.85 unread messages | -0.15 | 8.00 | 7.85 | 80,100 | 0.00 | 7.13 | - |
25/03/69
|
7.95 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 11,100 | 0.00 | 7.00 | - |
24/03/69
|
8.00 | 8.00 unread messages | +0.05 | 8.00 | 8.00 | 800 | 0.00 | 7.00 | - |
23/03/69
|
8.10 | 7.95 unread messages | -0.15 | 8.10 | 7.90 | 43,700 | 0.00 | 7.04 | - |
20/03/69
|
8.05 | 8.10 unread messages | +0.05 | 8.10 | 8.05 | 28,600 | 0.00 | 6.91 | - |
19/03/69
|
8.05 | 8.05 unread messages | +0.05 | 8.05 | 8.05 | 300 | 0.00 | 6.96 | - |
18/03/69
|
8.10 | 8.00 unread messages | -0.10 | 8.10 | 8.00 | 50,900 | 0.00 | 7.00 | - |
17/03/69
|
8.15 | 8.10 unread messages | -0.05 | 8.15 | 8.05 | 39,700 | 0.00 | 6.91 | - |
16/03/69
|
7.90 | 8.15 unread messages | +0.30 | 8.20 | 7.90 | 83,600 | 0.00 | 7.13 | - |
13/03/69
|
7.80 | 7.85 unread messages | +0.05 | 7.85 | 7.80 | 17,500 | 0.00 | 7.13 | - |
12/03/69
|
7.80 | 7.80 unread messages | +0.10 | 7.80 | 7.70 | 15,800 | 0.00 | 7.18 | - |
11/03/69
|
7.75 | 7.70 unread messages | 0.00 | 7.85 | 7.70 | 13,600 | 0.00 | 7.27 | - |
10/03/69
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.70 | 4,000 | 0.00 | 7.27 | - |
09/03/69
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.50 | 128,300 | 0.00 | 7.27 | - |
06/03/69
|
7.85 | 7.75 unread messages | -0.25 | 7.85 | 7.75 | 74,000 | 0.00 | 7.23 | - |
05/03/69
|
7.90 | 8.00 unread messages | +0.10 | 8.00 | 7.85 | 86,000 | 0.00 | 7.00 | - |
04/03/69
|
8.05 | 7.90 unread messages | -0.15 | 8.05 | 7.85 | 274,800 | 0.00 | 7.09 | - |
02/03/69
|
7.95 | 8.05 unread messages | 0.00 | 8.05 | 7.95 | 85,000 | 0.00 | 6.96 | - |
27/02/69
|
8.00 | 8.05 unread messages | -0.05 | 8.05 | 8.00 | 111,500 | 0.00 | 6.96 | - |
26/02/69
|
8.05 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 45,900 | 0.00 | 6.91 | - |
25/02/69
|
8.00 | 8.10 unread messages | +0.10 | 8.15 | 8.00 | 80,000 | 0.00 | 6.91 | - |
24/02/69
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 8.00 | 40,100 | 0.00 | 7.00 | - |
23/02/69
|
8.00 | 8.00 unread messages | -0.10 | 8.00 | 8.00 | 113,300 | 0.00 | 7.00 | - |
20/02/69
|
8.05 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 34,000 | 0.00 | 6.91 | - |
19/02/69
|
8.00 | 8.10 unread messages | +0.05 | 8.10 | 8.00 | 27,800 | 0.00 | 6.91 | - |
18/02/69
|
8.10 | 8.05 unread messages | -0.15 | 8.15 | 7.95 | 79,000 | 0.00 | 6.96 | - |
17/02/69
|
8.00 | 8.20 unread messages | +0.25 | 8.25 | 7.95 | 175,700 | 0.00 | 6.83 | - |
16/02/69
|
7.90 | 7.95 unread messages | +0.05 | 7.95 | 7.90 | 6,800 | 0.00 | 7.04 | - |
13/02/69
|
7.85 | 7.90 unread messages | +0.15 | 7.90 | 7.80 | 63,100 | 0.00 | 7.09 | - |
12/02/69
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.65 | 8,100 | 0.00 | 7.23 | - |
11/02/69
|
7.55 | 7.65 unread messages | +0.10 | 7.65 | 7.55 | 40,300 | 0.00 | 7.32 | - |
10/02/69
|
7.50 | 7.55 unread messages | +0.05 | 7.55 | 7.50 | 5,800 | 0.00 | 7.42 | - |
09/02/69
|
7.50 | 7.50 unread messages | +0.05 | 7.50 | 7.45 | 20,300 | 0.00 | 7.47 | - |
06/02/69
|
7.40 | 7.45 unread messages | 0.00 | 7.45 | 7.40 | 22,800 | 0.00 | 7.52 | - |
05/02/69
|
7.45 | 7.45 unread messages | +0.05 | 7.45 | 7.40 | 12,500 | 0.00 | 7.52 | - |
04/02/69
|
7.45 | 7.40 unread messages | 0.00 | 7.45 | 7.35 | 13,300 | 0.00 | 7.57 | - |
03/02/69
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 1,300 | 0.00 | 7.57 | - |
02/02/69
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 11,700 | 0.00 | 7.57 | - |
30/01/69
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.40 | 200 | 0.00 | 7.57 | - |
29/01/69
|
7.35 | 7.40 unread messages | +0.05 | 7.40 | 7.30 | 32,900 | 0.00 | 7.57 | - |
28/01/69
|
7.35 | 7.35 unread messages | +0.05 | 7.40 | 7.35 | 11,700 | 0.00 | 7.62 | - |
27/01/69
|
7.40 | 7.30 unread messages | -0.15 | 7.40 | 7.30 | 30,500 | 0.00 | 7.67 | - |
26/01/69
|
7.40 | 7.45 unread messages | +0.05 | 7.45 | 7.40 | 10,000 | 0.00 | 7.52 | - |
23/01/69
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 74,000 | 0.00 | 7.57 | - |
22/01/69
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.40 | 14,500 | 0.00 | 7.57 | - |
21/01/69
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.40 | 100 | 0.00 | 7.57 | - |
20/01/69
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 5,300 | 0.00 | 7.57 | - |
19/01/69
|
7.30 | 7.40 unread messages | +0.05 | 7.40 | 7.30 | 362,500 | 0.00 | 7.57 | - |
16/01/69
|
7.30 | 7.35 unread messages | 0.00 | 7.35 | 7.25 | 66,000 | 0.00 | 7.62 | - |
15/01/69
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.30 | 28,800 | 0.00 | 7.62 | - |
14/01/69
|
7.40 | 7.35 unread messages | -0.10 | 7.40 | 7.30 | 29,000 | 0.00 | 7.62 | - |
13/01/69
|
7.45 | 7.45 unread messages | 0.00 | 7.45 | 7.40 | 34,200 | 0.00 | 7.52 | - |
12/01/69
|
7.45 | 7.45 unread messages | -0.05 | 7.45 | 7.40 | 91,700 | 0.00 | 7.52 | - |
09/01/69
|
7.40 | 7.50 unread messages | +0.10 | 7.50 | 7.40 | 33,400 | 0.00 | 7.47 | - |
08/01/69
|
7.45 | 7.40 unread messages | -0.10 | 7.50 | 7.40 | 81,700 | 0.00 | 7.57 | - |
07/01/69
|
7.50 | 7.50 unread messages | -0.05 | 7.55 | 7.45 | 62,900 | 0.00 | 7.47 | - |
06/01/69
|
7.50 | 7.55 unread messages | +0.10 | 7.55 | 7.50 | 13,100 | 0.00 | 7.42 | - |
05/01/69
|
7.45 | 7.45 unread messages | +0.05 | 7.50 | 7.45 | 9,800 | 0.00 | 7.52 | - |