ราคาหุ้นย้อนหลัง GULF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
55.75 | 55.75 unread messages | -0.50 | 56.75 | 55.25 | 39,456,200 | 9.85 | 5.78 | - |
13/03/69
|
55.75 | 56.25 unread messages | 0.00 | 56.50 | 55.25 | 41,748,100 | 9.85 | 5.78 | - |
12/03/69
|
54.25 | 56.25 unread messages | +1.75 | 56.25 | 54.00 | 38,568,200 | 9.85 | 5.78 | - |
11/03/69
|
56.50 | 54.50 unread messages | -1.50 | 56.75 | 54.50 | 53,589,700 | 9.54 | 5.96 | - |
10/03/69
|
56.50 | 56.00 unread messages | +1.50 | 56.75 | 55.25 | 52,033,600 | 9.80 | 5.80 | - |
09/03/69
|
52.50 | 54.50 unread messages | -1.50 | 54.75 | 52.00 | 94,621,000 | 9.54 | 5.96 | - |
06/03/69
|
56.25 | 56.00 unread messages | -0.50 | 57.00 | 55.75 | 52,710,400 | 9.80 | 5.80 | - |
05/03/69
|
56.50 | 56.50 unread messages | +2.50 | 57.00 | 55.50 | 110,997,500 | 9.89 | 5.75 | - |
04/03/69
|
52.50 | 54.00 unread messages | -3.50 | 54.50 | 51.25 | 217,793,700 | 9.45 | 6.02 | - |
02/03/69
|
57.25 | 57.50 unread messages | -4.50 | 59.25 | 56.75 | 132,521,800 | 10.07 | 5.65 | - |
27/02/69
|
62.00 | 62.00 unread messages | +0.25 | 63.25 | 61.75 | 81,686,800 | 10.85 | 5.24 | - |
26/02/69
|
62.50 | 61.75 unread messages | -0.75 | 62.75 | 61.00 | 49,642,700 | 10.81 | 5.26 | - |
25/02/69
|
63.75 | 62.50 unread messages | -0.25 | 64.25 | 61.50 | 95,296,900 | 10.94 | 5.20 | - |
24/02/69
|
60.25 | 62.75 unread messages | +2.50 | 62.75 | 60.00 | 60,324,400 | 10.98 | 5.18 | - |
23/02/69
|
60.50 | 60.25 unread messages | 0.00 | 61.25 | 59.50 | 63,288,100 | 10.55 | 5.39 | - |
20/02/69
|
60.25 | 60.25 unread messages | 0.00 | 60.50 | 59.50 | 51,726,100 | 10.55 | 5.39 | - |
19/02/69
|
60.00 | 60.25 unread messages | +0.50 | 61.00 | 60.00 | 56,615,800 | 10.55 | 5.39 | - |
18/02/69
|
60.75 | 59.75 unread messages | -1.50 | 61.50 | 59.25 | 101,653,100 | 10.46 | 5.44 | - |
17/02/69
|
59.75 | 61.25 unread messages | +1.50 | 61.50 | 59.75 | 58,167,300 | 11.18 | 0.00 | - |
16/02/69
|
60.25 | 59.75 unread messages | +0.50 | 61.00 | 59.50 | 58,302,600 | 10.91 | 0.00 | - |
13/02/69
|
58.25 | 59.25 unread messages | +0.75 | 59.50 | 57.75 | 58,863,100 | 10.82 | 0.00 | - |
12/02/69
|
56.75 | 58.50 unread messages | +2.50 | 58.50 | 56.50 | 55,925,500 | 10.68 | 0.00 | - |
11/02/69
|
54.50 | 56.00 unread messages | +1.25 | 56.75 | 54.50 | 67,136,300 | 10.22 | 0.00 | - |
10/02/69
|
53.25 | 54.75 unread messages | +1.50 | 54.75 | 53.00 | 72,049,300 | 9.99 | 0.00 | - |
09/02/69
|
53.75 | 53.25 unread messages | +3.50 | 53.75 | 52.50 | 107,801,300 | 9.72 | 0.00 | - |
06/02/69
|
50.00 | 49.75 unread messages | -0.50 | 50.75 | 49.75 | 32,660,800 | 9.08 | 0.00 | - |
05/02/69
|
49.50 | 50.25 unread messages | +0.75 | 50.75 | 49.50 | 53,745,100 | 9.17 | 0.00 | - |
04/02/69
|
49.75 | 49.50 unread messages | +1.75 | 50.00 | 49.00 | 56,160,900 | 9.04 | 0.00 | - |
03/02/69
|
47.50 | 47.75 unread messages | +0.25 | 48.50 | 47.25 | 49,424,900 | 8.72 | 0.00 | - |
02/02/69
|
46.50 | 47.50 unread messages | +0.75 | 47.50 | 46.00 | 26,538,600 | 8.67 | 0.00 | - |
30/01/69
|
47.00 | 46.75 unread messages | -0.50 | 47.25 | 46.50 | 20,680,300 | 8.53 | 0.00 | - |
29/01/69
|
47.25 | 47.25 unread messages | -0.25 | 47.75 | 47.00 | 21,137,400 | 8.63 | 0.00 | - |
28/01/69
|
47.00 | 47.50 unread messages | +0.50 | 47.50 | 46.50 | 29,176,400 | 8.67 | 0.00 | - |
27/01/69
|
46.75 | 47.00 unread messages | +0.50 | 47.50 | 46.50 | 36,762,000 | 8.58 | 0.00 | - |
26/01/69
|
46.25 | 46.50 unread messages | -0.25 | 46.75 | 45.50 | 36,493,100 | 8.49 | 0.00 | - |
23/01/69
|
46.50 | 46.75 unread messages | +0.25 | 47.50 | 46.50 | 44,379,800 | 8.53 | 0.00 | - |
22/01/69
|
46.50 | 46.50 unread messages | 0.00 | 46.50 | 45.75 | 41,960,700 | 8.49 | 0.00 | - |
21/01/69
|
46.00 | 46.50 unread messages | +0.75 | 46.50 | 45.75 | 39,600,400 | 8.49 | 0.00 | - |
20/01/69
|
45.75 | 45.75 unread messages | +0.25 | 46.75 | 45.50 | 57,870,100 | 8.35 | 0.00 | - |
19/01/69
|
45.50 | 45.50 unread messages | +0.25 | 45.75 | 44.75 | 30,254,900 | 8.31 | 0.00 | - |
16/01/69
|
43.25 | 45.25 unread messages | +2.00 | 45.25 | 43.00 | 56,765,400 | 8.26 | 0.00 | - |
15/01/69
|
43.00 | 43.25 unread messages | 0.00 | 43.75 | 42.50 | 46,417,100 | 7.90 | 0.00 | - |
14/01/69
|
43.00 | 43.25 unread messages | +0.25 | 43.25 | 42.50 | 11,902,100 | 7.90 | 0.00 | - |
13/01/69
|
43.00 | 43.00 unread messages | 0.00 | 43.25 | 42.50 | 18,997,000 | 7.85 | 0.00 | - |
12/01/69
|
43.25 | 43.00 unread messages | 0.00 | 43.50 | 42.50 | 14,578,900 | 7.85 | 0.00 | - |
09/01/69
|
42.75 | 43.00 unread messages | +0.50 | 43.75 | 42.50 | 27,539,500 | 7.85 | 0.00 | - |
08/01/69
|
42.75 | 42.50 unread messages | -0.75 | 43.25 | 42.00 | 24,376,300 | 7.76 | 0.00 | - |
07/01/69
|
42.50 | 43.25 unread messages | +0.75 | 43.50 | 42.25 | 28,544,200 | 7.90 | 0.00 | - |
06/01/69
|
41.75 | 42.50 unread messages | +1.00 | 43.25 | 41.75 | 25,457,100 | 7.76 | 0.00 | - |
05/01/69
|
42.00 | 41.50 unread messages | -0.25 | 42.50 | 41.25 | 22,194,800 | 7.58 | 0.00 | - |