ราคาหุ้นย้อนหลัง GULF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
40.50 | 42.25 unread messages | +2.25 | 43.25 | 39.75 | 92,167,000 | 29.52 | 0.00 | - |
08/04/68
|
39.00 | 40.00 unread messages | -5.00 | 41.75 | 38.50 | 112,514,700 | 27.95 | 0.00 | - |
04/04/68
|
48.00 | 45.00 unread messages | -3.75 | 48.25 | 45.00 | 90,056,800 | 31.44 | 0.00 | - |
03/04/68
|
49.25 | 48.75 unread messages | 0.00 | 50.50 | 48.75 | 89,761,600 | 34.06 | 0.00 | - |
02/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
20/03/68
|
51.25 | 49.75 unread messages | -1.25 | 52.50 | 49.75 | 43,276,100 | 32.13 | 2.03 | - |
19/03/68
|
49.50 | 51.00 unread messages | +1.50 | 51.00 | 49.00 | 24,188,800 | 32.93 | 1.98 | - |
18/03/68
|
49.25 | 49.50 unread messages | +1.00 | 49.75 | 48.50 | 35,900,000 | 31.96 | 2.04 | - |
17/03/68
|
47.00 | 48.50 unread messages | +1.75 | 48.75 | 46.50 | 29,134,000 | 31.32 | 2.08 | - |
14/03/68
|
47.25 | 46.75 unread messages | -0.50 | 48.00 | 46.75 | 22,724,700 | 30.19 | 2.16 | - |
13/03/68
|
46.75 | 47.25 unread messages | +0.75 | 47.75 | 46.50 | 23,158,500 | 30.51 | 2.14 | - |
12/03/68
|
49.25 | 46.50 unread messages | -2.75 | 49.25 | 45.75 | 38,739,500 | 30.03 | 2.17 | - |
11/03/68
|
48.25 | 49.25 unread messages | +0.50 | 49.50 | 47.50 | 38,901,000 | 31.80 | 2.05 | - |
10/03/68
|
48.25 | 48.75 unread messages | -0.25 | 49.00 | 47.50 | 14,790,600 | 31.48 | 2.07 | - |
07/03/68
|
48.75 | 49.00 unread messages | +0.25 | 49.25 | 48.25 | 22,866,600 | 31.64 | 2.06 | - |
06/03/68
|
49.75 | 48.75 unread messages | -1.00 | 50.25 | 48.25 | 30,326,000 | 31.48 | 2.07 | - |
05/03/68
|
47.75 | 49.75 unread messages | +2.25 | 49.75 | 47.50 | 41,763,700 | 32.13 | 2.03 | - |
04/03/68
|
47.75 | 47.50 unread messages | -0.75 | 48.75 | 47.25 | 29,303,200 | 30.67 | 2.13 | - |
03/03/68
|
49.25 | 48.25 unread messages | -0.75 | 49.75 | 47.50 | 30,426,000 | 31.16 | 2.09 | - |
28/02/68
|
47.25 | 49.00 unread messages | +0.25 | 49.50 | 46.75 | 50,204,900 | 31.64 | 2.06 | - |
27/02/68
|
50.00 | 48.75 unread messages | -1.75 | 50.25 | 48.50 | 33,073,200 | 31.48 | 2.07 | - |
26/02/68
|
50.00 | 50.50 unread messages | +0.50 | 51.50 | 50.00 | 21,492,300 | 32.61 | 2.00 | - |
25/02/68
|
51.50 | 50.00 unread messages | -1.50 | 52.00 | 49.50 | 25,866,400 | 32.29 | 2.02 | - |
24/02/68
|
52.50 | 51.50 unread messages | -1.50 | 52.75 | 50.00 | 37,305,500 | 33.26 | 1.96 | - |
21/02/68
|
52.00 | 53.00 unread messages | +1.75 | 53.75 | 51.25 | 34,729,400 | 34.22 | 1.91 | - |
20/02/68
|
56.25 | 51.25 unread messages | -5.25 | 56.50 | 51.25 | 56,099,800 | 33.09 | 1.97 | - |
19/02/68
|
57.50 | 56.50 unread messages | -1.50 | 57.75 | 56.50 | 16,240,200 | 36.48 | 1.79 | - |
18/02/68
|
58.00 | 58.00 unread messages | 0.00 | 58.25 | 57.25 | 16,656,500 | 37.45 | 1.74 | - |
17/02/68
|
58.75 | 58.00 unread messages | +0.25 | 59.50 | 57.25 | 26,764,600 | 37.45 | 1.74 | - |
14/02/68
|
58.00 | 57.75 unread messages | 0.00 | 58.25 | 57.00 | 17,931,700 | 37.29 | 1.75 | - |
13/02/68
|
56.50 | 57.75 unread messages | +1.25 | 58.75 | 56.25 | 40,301,700 | 37.29 | 1.75 | - |
11/02/68
|
56.75 | 56.50 unread messages | -0.75 | 57.00 | 55.50 | 54,108,400 | 36.48 | 1.79 | - |
10/02/68
|
57.75 | 57.25 unread messages | -1.00 | 58.00 | 56.75 | 27,467,200 | 35.29 | 1.54 | - |
07/02/68
|
57.75 | 58.25 unread messages | +1.75 | 58.75 | 56.75 | 40,646,700 | 35.91 | 1.51 | - |
06/02/68
|
58.00 | 56.50 unread messages | -1.00 | 58.25 | 56.25 | 19,459,200 | 34.83 | 1.56 | - |
05/02/68
|
58.75 | 57.50 unread messages | -1.00 | 59.00 | 57.00 | 16,002,100 | 35.45 | 1.53 | - |
04/02/68
|
58.00 | 58.50 unread messages | +1.25 | 58.75 | 57.50 | 16,999,800 | 36.06 | 1.50 | - |
03/02/68
|
54.25 | 57.25 unread messages | -0.50 | 58.00 | 54.00 | 30,268,800 | 35.29 | 1.54 | - |
31/01/68
|
59.25 | 57.75 unread messages | -2.00 | 59.75 | 57.75 | 36,011,300 | 35.60 | 1.52 | - |
30/01/68
|
60.25 | 59.75 unread messages | -0.25 | 60.75 | 59.75 | 9,685,900 | 36.84 | 1.47 | - |
29/01/68
|
60.00 | 60.00 unread messages | 0.00 | 60.25 | 59.50 | 9,850,700 | 36.99 | 1.47 | - |
28/01/68
|
59.00 | 60.00 unread messages | +0.50 | 60.25 | 59.00 | 17,855,400 | 36.99 | 1.47 | - |
27/01/68
|
60.25 | 59.50 unread messages | -1.00 | 60.50 | 59.50 | 8,639,500 | 36.68 | 1.48 | - |
24/01/68
|
60.00 | 60.50 unread messages | +0.75 | 60.75 | 59.75 | 12,474,900 | 37.30 | 1.45 | - |
23/01/68
|
60.00 | 59.75 unread messages | -0.50 | 60.50 | 59.50 | 21,209,400 | 36.84 | 1.47 | - |
22/01/68
|
59.50 | 60.25 unread messages | +0.75 | 60.75 | 59.50 | 13,306,800 | 37.14 | 1.46 | - |
21/01/68
|
59.75 | 59.50 unread messages | +0.25 | 60.75 | 59.25 | 18,536,500 | 36.68 | 1.48 | - |
20/01/68
|
59.75 | 59.25 unread messages | -0.25 | 60.00 | 59.25 | 10,866,700 | 36.53 | 1.49 | - |
17/01/68
|
60.25 | 59.50 unread messages | -1.00 | 60.50 | 59.25 | 24,053,100 | 36.68 | 1.48 | - |
16/01/68
|
60.00 | 60.50 unread messages | +0.50 | 61.50 | 59.50 | 33,228,900 | 37.30 | 1.45 | - |
15/01/68
|
58.25 | 60.00 unread messages | +1.75 | 60.00 | 58.00 | 31,395,100 | 36.99 | 1.47 | - |
14/01/68
|
59.25 | 58.25 unread messages | +0.25 | 59.50 | 58.25 | 39,797,200 | 35.91 | 1.51 | - |
13/01/68
|
57.75 | 58.00 unread messages | -0.50 | 58.75 | 57.00 | 32,382,700 | 35.76 | 1.52 | - |
10/01/68
|
56.75 | 58.50 unread messages | +1.25 | 58.75 | 56.25 | 31,955,300 | 36.06 | 1.50 | - |
09/01/68
|
57.25 | 57.25 unread messages | -0.75 | 57.25 | 56.50 | 29,545,300 | 35.29 | 1.54 | - |
08/01/68
|
57.50 | 58.00 unread messages | +0.50 | 58.50 | 57.25 | 26,605,800 | 35.76 | 1.52 | - |
07/01/68
|
56.50 | 57.50 unread messages | +1.25 | 58.50 | 56.25 | 32,897,200 | 35.45 | 1.53 | - |
06/01/68
|
57.00 | 56.25 unread messages | -1.25 | 57.25 | 55.50 | 30,755,800 | 34.68 | 1.56 | - |
03/01/68
|
57.25 | 57.50 unread messages | +0.75 | 57.75 | 56.50 | 19,921,600 | 35.45 | 1.53 | - |
02/01/68
|
58.75 | 56.75 unread messages | -2.75 | 58.75 | 56.50 | 31,318,000 | 34.99 | 1.55 | - |