ราคาหุ้นย้อนหลัง GUNKUL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.47 | 1.46 unread messages | -0.03 | 1.48 | 1.43 | 8,701,700 | 7.56 | 5.48 | - |
10/04/68
|
1.52 | 1.49 unread messages | +0.02 | 1.54 | 1.47 | 13,839,400 | 7.72 | 5.37 | - |
09/04/68
|
1.40 | 1.47 unread messages | +0.08 | 1.47 | 1.36 | 33,905,800 | 7.61 | 5.44 | - |
08/04/68
|
1.46 | 1.39 unread messages | -0.13 | 1.47 | 1.36 | 20,083,500 | 7.20 | 5.76 | - |
04/04/68
|
1.56 | 1.52 unread messages | -0.04 | 1.56 | 1.50 | 14,634,300 | 7.87 | 5.26 | - |
03/04/68
|
1.55 | 1.56 unread messages | -0.03 | 1.58 | 1.55 | 9,562,300 | 8.08 | 5.13 | - |
02/04/68
|
1.58 | 1.59 unread messages | +0.01 | 1.61 | 1.57 | 9,282,000 | 8.23 | 5.03 | - |
01/04/68
|
1.55 | 1.58 unread messages | +0.04 | 1.60 | 1.55 | 18,895,700 | 8.18 | 5.06 | - |
31/03/68
|
1.55 | 1.54 unread messages | -0.06 | 1.59 | 1.54 | 15,108,600 | 7.98 | 5.19 | - |
28/03/68
|
1.66 | 1.60 unread messages | -0.05 | 1.66 | 1.60 | 9,077,300 | 8.29 | 5.00 | - |
27/03/68
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 8,465,900 | 8.55 | 4.85 | - |
26/03/68
|
1.64 | 1.65 unread messages | +0.02 | 1.66 | 1.63 | 8,399,400 | 8.55 | 4.85 | - |
25/03/68
|
1.66 | 1.63 unread messages | -0.03 | 1.67 | 1.63 | 12,541,100 | 8.44 | 4.91 | - |
24/03/68
|
1.69 | 1.66 unread messages | -0.03 | 1.69 | 1.65 | 11,144,800 | 8.60 | 4.82 | - |
21/03/68
|
1.68 | 1.69 unread messages | +0.01 | 1.70 | 1.66 | 8,684,700 | 8.75 | 4.73 | - |
20/03/68
|
1.71 | 1.68 unread messages | -0.03 | 1.73 | 1.68 | 30,354,600 | 8.70 | 4.76 | - |
19/03/68
|
1.65 | 1.71 unread messages | +0.06 | 1.77 | 1.65 | 29,237,500 | 8.86 | 4.68 | - |
18/03/68
|
1.66 | 1.65 unread messages | +0.01 | 1.67 | 1.63 | 17,453,100 | 8.55 | 4.85 | - |
17/03/68
|
1.68 | 1.64 unread messages | -0.06 | 1.69 | 1.63 | 18,366,000 | 8.49 | 4.88 | - |
14/03/68
|
1.64 | 1.70 unread messages | +0.05 | 1.70 | 1.64 | 20,977,900 | 8.80 | 4.71 | - |
13/03/68
|
1.66 | 1.65 unread messages | +0.01 | 1.67 | 1.64 | 14,962,292 | 8.55 | 4.85 | - |
12/03/68
|
1.68 | 1.64 unread messages | -0.04 | 1.69 | 1.63 | 19,061,500 | 8.49 | 4.88 | - |
11/03/68
|
1.64 | 1.68 unread messages | +0.02 | 1.68 | 1.59 | 24,228,700 | 8.70 | 4.76 | - |
10/03/68
|
1.70 | 1.66 unread messages | -0.05 | 1.72 | 1.65 | 16,975,800 | 8.60 | 4.82 | - |
07/03/68
|
1.70 | 1.71 unread messages | +0.02 | 1.73 | 1.67 | 18,513,300 | 8.86 | 4.68 | - |
06/03/68
|
1.75 | 1.69 unread messages | -0.09 | 1.77 | 1.69 | 22,270,000 | 8.75 | 4.73 | - |
05/03/68
|
1.69 | 1.78 unread messages | +0.09 | 1.79 | 1.68 | 30,493,700 | 9.22 | 4.49 | - |
04/03/68
|
1.68 | 1.69 unread messages | 0.00 | 1.74 | 1.66 | 21,486,600 | 8.75 | 4.73 | - |
03/03/68
|
1.72 | 1.69 unread messages | -0.01 | 1.73 | 1.63 | 21,448,900 | 8.75 | 4.73 | - |
28/02/68
|
1.71 | 1.70 unread messages | -0.04 | 1.73 | 1.67 | 25,270,400 | 8.80 | 4.71 | - |
27/02/68
|
1.75 | 1.74 unread messages | -0.01 | 1.77 | 1.72 | 11,484,400 | 12.01 | 3.56 | - |
26/02/68
|
1.70 | 1.75 unread messages | +0.06 | 1.76 | 1.69 | 12,716,700 | 12.08 | 3.54 | - |
25/02/68
|
1.79 | 1.69 unread messages | -0.11 | 1.79 | 1.66 | 27,946,900 | 11.67 | 3.67 | - |
24/02/68
|
1.81 | 1.80 unread messages | -0.01 | 1.81 | 1.76 | 10,283,500 | 12.43 | 3.44 | - |
21/02/68
|
1.80 | 1.81 unread messages | +0.01 | 1.82 | 1.79 | 11,500,700 | 12.50 | 3.42 | - |
20/02/68
|
1.85 | 1.80 unread messages | -0.05 | 1.86 | 1.78 | 18,867,200 | 12.43 | 3.44 | - |
19/02/68
|
1.84 | 1.85 unread messages | +0.02 | 1.88 | 1.83 | 11,794,600 | 12.77 | 3.35 | - |
18/02/68
|
1.80 | 1.83 unread messages | +0.03 | 1.87 | 1.80 | 18,844,100 | 12.63 | 3.39 | - |
17/02/68
|
1.82 | 1.80 unread messages | -0.03 | 1.82 | 1.78 | 24,380,800 | 12.43 | 3.44 | - |
14/02/68
|
1.82 | 1.83 unread messages | +0.03 | 1.83 | 1.80 | 12,437,400 | 12.63 | 3.39 | - |
13/02/68
|
1.83 | 1.80 unread messages | -0.02 | 1.85 | 1.80 | 14,120,800 | 12.43 | 3.44 | - |
11/02/68
|
1.81 | 1.82 unread messages | +0.04 | 1.85 | 1.80 | 14,310,800 | 12.57 | 3.40 | - |
10/02/68
|
1.83 | 1.78 unread messages | -0.06 | 1.83 | 1.78 | 9,248,100 | 12.29 | 3.48 | - |
07/02/68
|
1.79 | 1.84 unread messages | +0.03 | 1.84 | 1.75 | 20,088,300 | 12.70 | 3.37 | - |
06/02/68
|
1.90 | 1.81 unread messages | -0.09 | 1.91 | 1.81 | 20,811,000 | 12.50 | 3.42 | - |
05/02/68
|
1.91 | 1.90 unread messages | -0.02 | 1.94 | 1.90 | 15,478,600 | 13.12 | 3.26 | - |
04/02/68
|
1.95 | 1.92 unread messages | -0.01 | 1.97 | 1.92 | 15,363,200 | 13.26 | 3.23 | - |
03/02/68
|
1.96 | 1.93 unread messages | -0.05 | 1.96 | 1.90 | 18,279,100 | 13.32 | 3.21 | - |
31/01/68
|
2.00 | 1.98 unread messages | -0.04 | 2.02 | 1.98 | 17,591,000 | 13.67 | 3.13 | - |
30/01/68
|
2.02 | 2.02 unread messages | 0.00 | 2.04 | 2.00 | 5,080,400 | 13.95 | 3.07 | - |
29/01/68
|
2.08 | 2.02 unread messages | -0.06 | 2.08 | 2.02 | 7,905,400 | 13.95 | 3.07 | - |
28/01/68
|
2.06 | 2.08 unread messages | +0.02 | 2.08 | 2.04 | 6,973,400 | 14.36 | 2.98 | - |
27/01/68
|
2.12 | 2.06 unread messages | -0.06 | 2.14 | 2.06 | 10,373,900 | 14.22 | 3.01 | - |
24/01/68
|
2.06 | 2.12 unread messages | +0.10 | 2.12 | 2.04 | 17,119,300 | 14.64 | 2.92 | - |
23/01/68
|
2.06 | 2.02 unread messages | -0.02 | 2.06 | 2.02 | 6,916,200 | 13.95 | 3.07 | - |
22/01/68
|
2.06 | 2.04 unread messages | -0.02 | 2.08 | 2.04 | 4,714,700 | 14.08 | 3.04 | - |
21/01/68
|
1.98 | 2.06 unread messages | +0.07 | 2.08 | 1.98 | 15,503,700 | 14.22 | 3.01 | - |
20/01/68
|
2.02 | 1.99 unread messages | -0.01 | 2.02 | 1.99 | 10,118,200 | 13.74 | 3.11 | - |
17/01/68
|
2.08 | 2.00 unread messages | -0.04 | 2.10 | 2.00 | 14,785,000 | 13.81 | 3.10 | - |
16/01/68
|
2.02 | 2.04 unread messages | +0.04 | 2.08 | 2.02 | 17,609,100 | 14.08 | 3.04 | - |
15/01/68
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.98 | 14,784,800 | 13.81 | 3.10 | - |
14/01/68
|
2.02 | 2.00 unread messages | 0.00 | 2.06 | 2.00 | 11,578,100 | 13.81 | 3.10 | - |
13/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.04 | 1.99 | 18,439,100 | 13.81 | 3.10 | - |
10/01/68
|
2.02 | 2.00 unread messages | -0.02 | 2.04 | 1.99 | 18,642,200 | 13.81 | 3.10 | - |
09/01/68
|
2.10 | 2.02 unread messages | -0.10 | 2.10 | 2.00 | 15,672,300 | 13.95 | 3.07 | - |
08/01/68
|
2.14 | 2.12 unread messages | 0.00 | 2.14 | 2.08 | 11,045,600 | 14.64 | 2.92 | - |
07/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.16 | 2.12 | 8,396,800 | 14.64 | 2.92 | - |
06/01/68
|
2.16 | 2.12 unread messages | -0.06 | 2.18 | 2.12 | 9,631,200 | 14.64 | 2.92 | - |
03/01/68
|
2.20 | 2.18 unread messages | -0.02 | 2.22 | 2.18 | 5,754,200 | 15.05 | 2.84 | - |
02/01/68
|
2.26 | 2.20 unread messages | -0.08 | 2.26 | 2.20 | 10,082,600 | 15.19 | 2.82 | - |