ราคาหุ้นย้อนหลัง GUNKUL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
2.88 | 2.92 unread messages | +0.02 | 2.96 | 2.84 | 108,087,600 | 14.20 | 4.11 | - |
29/04/69
|
2.84 | 2.90 unread messages | +0.08 | 2.90 | 2.76 | 130,317,100 | 14.10 | 4.14 | - |
28/04/69
|
2.54 | 2.82 unread messages | +0.28 | 2.90 | 2.50 | 331,312,800 | 13.71 | 4.26 | - |
27/04/69
|
2.40 | 2.54 unread messages | +0.14 | 2.56 | 2.40 | 105,023,300 | 12.35 | 4.72 | - |
24/04/69
|
2.38 | 2.40 unread messages | +0.04 | 2.42 | 2.36 | 31,313,700 | 11.67 | 5.00 | - |
23/04/69
|
2.32 | 2.36 unread messages | +0.02 | 2.36 | 2.28 | 26,595,300 | 11.48 | 5.08 | - |
22/04/69
|
2.36 | 2.34 unread messages | -0.04 | 2.38 | 2.34 | 13,461,900 | 11.38 | 5.13 | - |
21/04/69
|
2.38 | 2.38 unread messages | 0.00 | 2.42 | 2.34 | 21,412,600 | 11.57 | 5.04 | - |
20/04/69
|
2.36 | 2.38 unread messages | +0.02 | 2.42 | 2.36 | 30,307,200 | 11.57 | 5.04 | - |
17/04/69
|
2.42 | 2.36 unread messages | -0.06 | 2.48 | 2.36 | 42,476,100 | 11.48 | 5.08 | - |
10/04/69
|
2.42 | 2.40 unread messages | 0.00 | 2.42 | 2.38 | 24,597,100 | 11.67 | 5.00 | - |
09/04/69
|
2.48 | 2.40 unread messages | -0.08 | 2.48 | 2.40 | 32,585,500 | 11.67 | 5.00 | - |
08/04/69
|
2.42 | 2.48 unread messages | +0.08 | 2.48 | 2.42 | 52,723,000 | 12.06 | 4.84 | - |
07/04/69
|
2.34 | 2.40 unread messages | +0.04 | 2.42 | 2.34 | 25,071,900 | 11.67 | 5.00 | - |
03/04/69
|
2.40 | 2.36 unread messages | -0.02 | 2.42 | 2.34 | 30,075,400 | 11.48 | 5.08 | - |
02/04/69
|
2.40 | 2.38 unread messages | -0.06 | 2.48 | 2.38 | 56,116,900 | 11.57 | 5.04 | - |
01/04/69
|
2.42 | 2.44 unread messages | -0.02 | 2.46 | 2.42 | 48,588,700 | 11.87 | 4.92 | - |
31/03/69
|
2.54 | 2.46 unread messages | -0.02 | 2.58 | 2.44 | 111,472,100 | 11.96 | 4.88 | - |
30/03/69
|
2.40 | 2.48 unread messages | +0.04 | 2.48 | 2.38 | 69,529,300 | 12.06 | 4.84 | - |
27/03/69
|
2.38 | 2.44 unread messages | +0.04 | 2.50 | 2.36 | 85,788,500 | 11.87 | 4.92 | - |
26/03/69
|
2.34 | 2.40 unread messages | +0.04 | 2.46 | 2.30 | 82,505,600 | 11.67 | 5.00 | - |
25/03/69
|
2.42 | 2.36 unread messages | +0.06 | 2.44 | 2.34 | 57,599,800 | 11.48 | 5.08 | - |
24/03/69
|
2.30 | 2.30 unread messages | +0.04 | 2.34 | 2.26 | 42,621,300 | 11.19 | 5.22 | - |
23/03/69
|
2.28 | 2.26 unread messages | -0.08 | 2.32 | 2.22 | 69,820,500 | 10.99 | 5.31 | - |
20/03/69
|
2.12 | 2.34 unread messages | +0.26 | 2.36 | 2.08 | 95,815,500 | 11.38 | 5.13 | - |
19/03/69
|
2.10 | 2.08 unread messages | -0.06 | 2.14 | 2.06 | 44,145,400 | 10.12 | 5.77 | - |
18/03/69
|
2.22 | 2.14 unread messages | -0.06 | 2.22 | 2.14 | 45,716,900 | 10.41 | 5.61 | - |
17/03/69
|
2.22 | 2.20 unread messages | +0.02 | 2.24 | 2.18 | 33,365,800 | 10.70 | 5.45 | - |
16/03/69
|
2.26 | 2.18 unread messages | -0.06 | 2.26 | 2.18 | 23,725,800 | 10.89 | 5.36 | - |
13/03/69
|
2.22 | 2.24 unread messages | 0.00 | 2.24 | 2.20 | 24,097,600 | 10.89 | 5.36 | - |
12/03/69
|
2.20 | 2.24 unread messages | +0.02 | 2.28 | 2.20 | 30,275,200 | 10.89 | 5.36 | - |
11/03/69
|
2.22 | 2.22 unread messages | 0.00 | 2.28 | 2.20 | 41,321,600 | 10.80 | 5.41 | - |
10/03/69
|
2.20 | 2.22 unread messages | +0.06 | 2.24 | 2.16 | 39,098,000 | 10.80 | 5.41 | - |
09/03/69
|
2.02 | 2.16 unread messages | -0.08 | 2.16 | 2.02 | 59,653,700 | 10.50 | 5.56 | - |
06/03/69
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.16 | 31,365,200 | 10.89 | 5.36 | - |
05/03/69
|
2.32 | 2.20 unread messages | +0.02 | 2.32 | 2.14 | 56,428,200 | 10.70 | 5.45 | - |
04/03/69
|
2.02 | 2.18 unread messages | -0.04 | 2.18 | 2.02 | 86,422,400 | 10.60 | 5.50 | - |
02/03/69
|
2.30 | 2.22 unread messages | -0.26 | 2.34 | 2.20 | 89,366,000 | 10.80 | 5.41 | - |
27/02/69
|
2.54 | 2.48 unread messages | -0.04 | 2.54 | 2.42 | 30,502,500 | 11.67 | 3.23 | - |
26/02/69
|
2.48 | 2.52 unread messages | +0.06 | 2.58 | 2.46 | 40,059,900 | 11.85 | 3.17 | - |
25/02/69
|
2.48 | 2.46 unread messages | -0.02 | 2.54 | 2.44 | 46,485,800 | 11.57 | 3.25 | - |
24/02/69
|
2.32 | 2.48 unread messages | +0.14 | 2.48 | 2.26 | 43,292,800 | 11.67 | 3.23 | - |
23/02/69
|
2.40 | 2.34 unread messages | -0.04 | 2.44 | 2.28 | 62,644,000 | 11.01 | 3.42 | - |
20/02/69
|
2.38 | 2.38 unread messages | -0.02 | 2.38 | 2.30 | 42,323,300 | 11.20 | 3.36 | - |
19/02/69
|
2.32 | 2.40 unread messages | +0.08 | 2.42 | 2.32 | 42,936,100 | 11.29 | 3.33 | - |
18/02/69
|
2.30 | 2.32 unread messages | +0.02 | 2.34 | 2.28 | 31,599,200 | 10.91 | 3.45 | - |
17/02/69
|
2.22 | 2.30 unread messages | +0.08 | 2.34 | 2.16 | 62,147,700 | 10.82 | 3.48 | - |
16/02/69
|
2.24 | 2.22 unread messages | 0.00 | 2.28 | 2.20 | 21,631,200 | 10.44 | 3.60 | - |
13/02/69
|
2.20 | 2.22 unread messages | +0.02 | 2.28 | 2.20 | 55,840,600 | 10.44 | 3.60 | - |
12/02/69
|
2.06 | 2.20 unread messages | +0.16 | 2.24 | 2.06 | 88,991,300 | 10.35 | 3.64 | - |
11/02/69
|
2.00 | 2.04 unread messages | +0.04 | 2.06 | 2.00 | 30,302,400 | 9.60 | 3.92 | - |
10/02/69
|
1.97 | 2.00 unread messages | +0.04 | 2.04 | 1.96 | 47,836,500 | 9.41 | 4.00 | - |
09/02/69
|
1.88 | 1.96 unread messages | +0.12 | 1.98 | 1.88 | 40,629,400 | 9.22 | 4.08 | - |
06/02/69
|
1.85 | 1.84 unread messages | -0.02 | 1.87 | 1.82 | 12,729,800 | 8.66 | 4.35 | - |
05/02/69
|
1.85 | 1.86 unread messages | +0.01 | 1.86 | 1.83 | 5,015,500 | 8.75 | 4.30 | - |
04/02/69
|
1.86 | 1.85 unread messages | -0.02 | 1.87 | 1.83 | 9,029,200 | 8.70 | 4.32 | - |
03/02/69
|
1.80 | 1.87 unread messages | +0.07 | 1.88 | 1.80 | 20,365,700 | 8.80 | 4.28 | - |
02/02/69
|
1.79 | 1.80 unread messages | -0.02 | 1.81 | 1.78 | 20,818,000 | 8.47 | 4.44 | - |
30/01/69
|
1.81 | 1.82 unread messages | 0.00 | 1.82 | 1.80 | 2,816,800 | 8.56 | 4.40 | - |
29/01/69
|
1.82 | 1.82 unread messages | -0.01 | 1.83 | 1.81 | 5,438,700 | 8.56 | 4.40 | - |
28/01/69
|
1.80 | 1.83 unread messages | +0.01 | 1.83 | 1.80 | 5,517,500 | 8.61 | 4.37 | - |
27/01/69
|
1.81 | 1.82 unread messages | +0.02 | 1.83 | 1.80 | 6,211,800 | 8.56 | 4.40 | - |
26/01/69
|
1.81 | 1.80 unread messages | -0.03 | 1.83 | 1.78 | 11,178,100 | 8.47 | 4.44 | - |
23/01/69
|
1.86 | 1.83 unread messages | -0.02 | 1.86 | 1.83 | 8,799,900 | 8.61 | 4.37 | - |
22/01/69
|
1.90 | 1.85 unread messages | -0.04 | 1.91 | 1.85 | 16,951,700 | 8.70 | 4.32 | - |
21/01/69
|
1.85 | 1.89 unread messages | +0.04 | 1.89 | 1.85 | 17,900,200 | 8.89 | 4.23 | - |
20/01/69
|
1.81 | 1.85 unread messages | +0.04 | 1.87 | 1.81 | 15,450,700 | 8.70 | 4.32 | - |
19/01/69
|
1.81 | 1.81 unread messages | 0.00 | 1.83 | 1.79 | 12,681,900 | 8.51 | 4.42 | - |
16/01/69
|
1.79 | 1.81 unread messages | +0.02 | 1.82 | 1.79 | 9,388,300 | 8.51 | 4.42 | - |
15/01/69
|
1.77 | 1.79 unread messages | +0.02 | 1.80 | 1.76 | 10,066,900 | 8.42 | 4.47 | - |
14/01/69
|
1.77 | 1.77 unread messages | 0.00 | 1.80 | 1.77 | 4,823,100 | 8.33 | 4.52 | - |
13/01/69
|
1.79 | 1.77 unread messages | 0.00 | 1.80 | 1.76 | 9,698,200 | 8.33 | 4.52 | - |
12/01/69
|
1.86 | 1.77 unread messages | -0.09 | 1.86 | 1.77 | 16,689,900 | 8.33 | 4.52 | - |
09/01/69
|
1.86 | 1.86 unread messages | +0.01 | 1.87 | 1.85 | 5,111,400 | 8.75 | 4.30 | - |
08/01/69
|
1.87 | 1.85 unread messages | -0.02 | 1.87 | 1.85 | 5,898,100 | 8.70 | 4.32 | - |
07/01/69
|
1.87 | 1.87 unread messages | +0.01 | 1.89 | 1.85 | 15,971,800 | 8.80 | 4.28 | - |
06/01/69
|
1.89 | 1.86 unread messages | -0.03 | 1.92 | 1.86 | 15,752,900 | 8.75 | 4.30 | - |
05/01/69
|
1.90 | 1.89 unread messages | -0.01 | 1.92 | 1.89 | 8,527,000 | 8.89 | 4.23 | - |