ราคาหุ้นย้อนหลัง GROREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
8.40 | 8.25 unread messages | -0.10 | 8.40 | 8.20 | 520,800 | 0.00 | 6.79 | - |
28/04/68
|
8.35 | 8.35 unread messages | 0.00 | 8.35 | 8.30 | 400,100 | 0.00 | 6.71 | - |
25/04/68
|
8.35 | 8.35 unread messages | 0.00 | 8.35 | 8.30 | 451,600 | 0.00 | 6.71 | - |
24/04/68
|
8.40 | 8.35 unread messages | -0.05 | 8.40 | 8.30 | 502,500 | 0.00 | 6.71 | - |
23/04/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.40 | 23,300 | 0.00 | 6.67 | - |
22/04/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.30 | 578,100 | 0.00 | 6.67 | - |
21/04/68
|
8.35 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 40,800 | 0.00 | 6.67 | - |
18/04/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 232,800 | 0.00 | 6.67 | - |
17/04/68
|
8.35 | 8.40 unread messages | +0.05 | 8.40 | 8.35 | 78,500 | 0.00 | 6.67 | - |
16/04/68
|
8.35 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 161,100 | 0.00 | 6.71 | - |
11/04/68
|
8.35 | 8.35 unread messages | -0.05 | 8.40 | 8.35 | 97,900 | 0.00 | 6.71 | - |
10/04/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 62,600 | 0.00 | 6.67 | - |
09/04/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 99,400 | 0.00 | 6.67 | - |
08/04/68
|
8.45 | 8.40 unread messages | 0.00 | 8.45 | 8.35 | 87,800 | 0.00 | 6.67 | - |
04/04/68
|
8.55 | 8.40 unread messages | -0.10 | 8.55 | 8.40 | 112,400 | 0.00 | 6.67 | - |
03/04/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.50 | 8,200 | 0.00 | 6.59 | - |
02/04/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.50 | 29,800 | 0.00 | 6.59 | - |
01/04/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.50 | 30,600 | 0.00 | 6.59 | - |
31/03/68
|
8.45 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 35,700 | 0.00 | 6.59 | - |
28/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.50 | 2,200 | 0.00 | 6.59 | - |
27/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.50 | 3,200 | 0.00 | 6.59 | - |
26/03/68
|
8.50 | 8.50 unread messages | -0.05 | 8.55 | 8.50 | 9,200 | 0.00 | 6.59 | - |
25/03/68
|
8.50 | 8.55 unread messages | +0.05 | 8.55 | 8.50 | 3,600 | 0.00 | 6.55 | - |
24/03/68
|
8.50 | 8.50 unread messages | -0.05 | 8.50 | 8.50 | 4,300 | 0.00 | 6.59 | - |
21/03/68
|
8.50 | 8.55 unread messages | +0.05 | 8.55 | 8.50 | 12,400 | 0.00 | 6.55 | - |
20/03/68
|
8.45 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 44,100 | 0.00 | 6.59 | - |
19/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 8,800 | 0.00 | 6.59 | - |
18/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 7,600 | 0.00 | 6.59 | - |
17/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 15,200 | 0.00 | 6.59 | - |
14/03/68
|
8.45 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 17,400 | 0.00 | 6.59 | - |
13/03/68
|
8.45 | 8.50 unread messages | +0.05 | 8.50 | 8.45 | 19,700 | 0.00 | 6.59 | - |
12/03/68
|
8.45 | 8.45 unread messages | -0.05 | 8.45 | 8.45 | 24,400 | 0.00 | 6.63 | - |
11/03/68
|
8.50 | 8.50 unread messages | -0.05 | 8.50 | 8.45 | 11,300 | 0.00 | 6.59 | - |
10/03/68
|
8.50 | 8.55 unread messages | +0.05 | 8.55 | 8.45 | 13,200 | 0.00 | 6.55 | - |
07/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 7,600 | 0.00 | 6.59 | - |
06/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.45 | 13,000 | 0.00 | 6.59 | - |
05/03/68
|
8.40 | 8.50 unread messages | -0.10 | 8.50 | 8.40 | 13,900 | 0.00 | 6.59 | - |
04/03/68
|
8.50 | 8.60 unread messages | +0.10 | 8.60 | 8.50 | 10,500 | 0.00 | 6.51 | - |
03/03/68
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.50 | 18,000 | 0.00 | 6.59 | - |
28/02/68
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.50 | 12,100 | 0.00 | 6.59 | - |
27/02/68
|
8.55 | 8.50 unread messages | -0.05 | 8.55 | 8.50 | 11,400 | 0.00 | 6.59 | - |
26/02/68
|
8.55 | 8.55 unread messages | +0.05 | 8.55 | 8.55 | 9,400 | 0.00 | 6.55 | - |
25/02/68
|
8.60 | 8.50 unread messages | -0.05 | 8.60 | 8.50 | 13,700 | 0.00 | 6.59 | - |
24/02/68
|
8.60 | 8.55 unread messages | 0.00 | 8.65 | 8.45 | 71,500 | 0.00 | 6.55 | - |
21/02/68
|
8.55 | 8.55 unread messages | +0.05 | 8.55 | 8.55 | 4,500 | 0.00 | 6.67 | - |
20/02/68
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.50 | 25,700 | 0.00 | 6.71 | - |
19/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.71 | - |
18/02/68
|
8.45 | 8.50 unread messages | +0.05 | 8.50 | 8.45 | 600 | 0.00 | 6.71 | - |
17/02/68
|
8.45 | 8.45 unread messages | -0.05 | 8.45 | 8.45 | 6,500 | 0.00 | 6.75 | - |
14/02/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 47,400 | 0.00 | 6.71 | - |
13/02/68
|
8.45 | 8.50 unread messages | +0.05 | 8.50 | 8.45 | 12,900 | 0.00 | 6.71 | - |
11/02/68
|
8.50 | 8.45 unread messages | +0.05 | 8.50 | 8.45 | 12,600 | 0.00 | 6.75 | - |
10/02/68
|
8.50 | 8.40 unread messages | -0.10 | 8.50 | 8.40 | 52,200 | 0.00 | 6.79 | - |
07/02/68
|
8.50 | 8.50 unread messages | +0.05 | 8.50 | 8.40 | 36,700 | 0.00 | 6.71 | - |
06/02/68
|
8.50 | 8.45 unread messages | -0.05 | 8.55 | 8.45 | 32,900 | 0.00 | 6.75 | - |
05/02/68
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.50 | 20,000 | 0.00 | 6.71 | - |
04/02/68
|
8.60 | 8.50 unread messages | -0.05 | 8.60 | 8.50 | 64,400 | 0.00 | 6.71 | - |
03/02/68
|
8.60 | 8.55 unread messages | -0.15 | 8.60 | 8.50 | 60,400 | 0.00 | 6.67 | - |
31/01/68
|
8.60 | 8.70 unread messages | +0.05 | 8.70 | 8.60 | 14,000 | 0.00 | 6.55 | - |
30/01/68
|
8.60 | 8.65 unread messages | +0.10 | 8.65 | 8.60 | 15,400 | 0.00 | 6.59 | - |
29/01/68
|
8.60 | 8.55 unread messages | -0.05 | 8.60 | 8.55 | 5,000 | 0.00 | 6.67 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.63 | - |
27/01/68
|
8.60 | 8.60 unread messages | +0.05 | 8.60 | 8.60 | 100 | 0.00 | 6.63 | - |
24/01/68
|
8.60 | 8.55 unread messages | -0.05 | 8.60 | 8.55 | 6,200 | 0.00 | 6.67 | - |
23/01/68
|
8.65 | 8.60 unread messages | 0.00 | 8.65 | 8.60 | 41,100 | 0.00 | 6.63 | - |
22/01/68
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.60 | 30,800 | 0.00 | 6.63 | - |
21/01/68
|
8.60 | 8.60 unread messages | 0.00 | 8.65 | 8.55 | 67,100 | 0.00 | 6.63 | - |
20/01/68
|
8.60 | 8.60 unread messages | +0.10 | 8.65 | 8.55 | 63,700 | 0.00 | 6.63 | - |
17/01/68
|
8.55 | 8.50 unread messages | -0.05 | 8.55 | 8.50 | 30,300 | 0.00 | 6.71 | - |
16/01/68
|
8.55 | 8.55 unread messages | 0.00 | 8.55 | 8.50 | 51,200 | 0.00 | 6.67 | - |
15/01/68
|
8.65 | 8.55 unread messages | 0.00 | 8.65 | 8.55 | 43,700 | 0.00 | 6.67 | - |
14/01/68
|
8.60 | 8.55 unread messages | -0.05 | 8.60 | 8.55 | 11,800 | 0.00 | 6.67 | - |
13/01/68
|
8.65 | 8.60 unread messages | -0.05 | 8.65 | 8.60 | 17,500 | 0.00 | 6.63 | - |
10/01/68
|
8.65 | 8.65 unread messages | +0.05 | 8.65 | 8.60 | 14,200 | 0.00 | 6.59 | - |
09/01/68
|
8.70 | 8.60 unread messages | -0.10 | 8.70 | 8.60 | 60,200 | 0.00 | 6.63 | - |
08/01/68
|
8.65 | 8.70 unread messages | 0.00 | 8.70 | 8.65 | 10,600 | 0.00 | 6.55 | - |
07/01/68
|
8.70 | 8.70 unread messages | 0.00 | 8.70 | 8.65 | 28,900 | 0.00 | 6.55 | - |
06/01/68
|
8.70 | 8.70 unread messages | -0.05 | 8.70 | 8.65 | 94,900 | 0.00 | 6.55 | - |
03/01/68
|
8.75 | 8.75 unread messages | 0.00 | 8.75 | 8.70 | 16,300 | 0.00 | 6.51 | - |
02/01/68
|
8.80 | 8.75 unread messages | -0.05 | 8.80 | 8.70 | 21,500 | 0.00 | 6.51 | - |