ราคาหุ้นย้อนหลัง GVREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.75 | 6.85 unread messages | +0.10 | 6.85 | 6.75 | 568,500 | 0.00 | 11.56 | - |
28/04/68
|
6.65 | 6.75 unread messages | +0.10 | 6.80 | 6.60 | 259,300 | 0.00 | 11.73 | - |
25/04/68
|
6.70 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 721,900 | 0.00 | 11.91 | - |
24/04/68
|
6.60 | 6.70 unread messages | 0.00 | 6.75 | 6.60 | 494,300 | 0.00 | 11.82 | - |
23/04/68
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 86,400 | 0.00 | 11.82 | - |
22/04/68
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 107,200 | 0.00 | 11.91 | - |
21/04/68
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 232,200 | 0.00 | 11.91 | - |
18/04/68
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.55 | 79,900 | 0.00 | 11.91 | - |
17/04/68
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 287,900 | 0.00 | 12.00 | - |
16/04/68
|
6.55 | 6.65 unread messages | +0.05 | 6.65 | 6.50 | 244,800 | 0.00 | 11.91 | - |
11/04/68
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.50 | 87,200 | 0.00 | 12.00 | - |
10/04/68
|
6.60 | 6.55 unread messages | +0.05 | 6.60 | 6.50 | 184,500 | 0.00 | 12.09 | - |
09/04/68
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.30 | 332,800 | 0.00 | 12.18 | - |
08/04/68
|
6.55 | 6.50 unread messages | -0.10 | 6.55 | 6.30 | 847,100 | 0.00 | 12.18 | - |
04/04/68
|
6.70 | 6.60 unread messages | -0.10 | 6.70 | 6.60 | 276,800 | 0.00 | 12.00 | - |
03/04/68
|
6.65 | 6.70 unread messages | +0.10 | 6.70 | 6.65 | 319,900 | 0.00 | 11.82 | - |
02/04/68
|
6.60 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 105,400 | 0.00 | 12.00 | - |
01/04/68
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 58,600 | 0.00 | 11.91 | - |
31/03/68
|
6.75 | 6.60 unread messages | 0.00 | 6.75 | 6.50 | 153,200 | 0.00 | 12.00 | - |
28/03/68
|
6.70 | 6.60 unread messages | -0.10 | 6.75 | 6.60 | 180,300 | 0.00 | 12.00 | - |
27/03/68
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 216,900 | 0.00 | 11.82 | - |
26/03/68
|
6.70 | 6.70 unread messages | -0.05 | 6.80 | 6.70 | 896,300 | 0.00 | 11.82 | - |
25/03/68
|
6.75 | 6.75 unread messages | +0.05 | 6.75 | 6.65 | 178,000 | 0.00 | 11.73 | - |
24/03/68
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.60 | 249,900 | 0.00 | 11.82 | - |
21/03/68
|
6.65 | 6.70 unread messages | -0.05 | 6.75 | 6.50 | 489,200 | 0.00 | 11.82 | - |
20/03/68
|
6.70 | 6.75 unread messages | 0.00 | 6.80 | 6.65 | 145,700 | 0.00 | 11.73 | - |
19/03/68
|
6.65 | 6.75 unread messages | +0.05 | 6.75 | 6.60 | 355,500 | 0.00 | 11.73 | - |
18/03/68
|
6.60 | 6.70 unread messages | +0.15 | 6.70 | 6.55 | 231,000 | 0.00 | 11.82 | - |
17/03/68
|
6.60 | 6.55 unread messages | -0.05 | 6.60 | 6.55 | 80,100 | 0.00 | 12.09 | - |
14/03/68
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 85,000 | 0.00 | 12.00 | - |
13/03/68
|
6.50 | 6.60 unread messages | +0.10 | 6.75 | 6.50 | 357,900 | 0.00 | 12.00 | - |
12/03/68
|
6.55 | 6.50 unread messages | -0.10 | 6.70 | 6.50 | 727,700 | 0.00 | 12.18 | - |
11/03/68
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.50 | 213,700 | 0.00 | 12.00 | - |
10/03/68
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.55 | 43,000 | 0.00 | 11.91 | - |
07/03/68
|
6.55 | 6.65 unread messages | +0.05 | 6.65 | 6.55 | 874,700 | 0.00 | 11.91 | - |
06/03/68
|
6.45 | 6.60 unread messages | +0.05 | 6.65 | 6.45 | 277,900 | 0.00 | 12.00 | - |
05/03/68
|
6.45 | 6.55 unread messages | +0.10 | 6.55 | 6.45 | 420,100 | 0.00 | 12.09 | - |
04/03/68
|
6.45 | 6.45 unread messages | -0.05 | 6.55 | 6.45 | 256,800 | 0.00 | 12.28 | - |
03/03/68
|
6.60 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 164,300 | 0.00 | 12.18 | - |
28/02/68
|
6.60 | 6.55 unread messages | -0.05 | 6.65 | 6.45 | 120,500 | 0.00 | 12.09 | - |
27/02/68
|
6.65 | 6.60 unread messages | 0.00 | 6.70 | 6.55 | 118,800 | 0.00 | 12.00 | - |
26/02/68
|
6.45 | 6.60 unread messages | -0.15 | 6.60 | 6.45 | 312,400 | 0.00 | 12.00 | - |
25/02/68
|
6.75 | 6.75 unread messages | -0.05 | 6.80 | 6.65 | 368,000 | 0.00 | 11.73 | - |
24/02/68
|
6.80 | 6.80 unread messages | -0.10 | 6.90 | 6.75 | 250,200 | 0.00 | 11.65 | - |
21/02/68
|
6.80 | 6.90 unread messages | +0.05 | 6.90 | 6.75 | 205,500 | 0.00 | 11.48 | - |
20/02/68
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.75 | 197,600 | 0.00 | 11.56 | - |
19/02/68
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.75 | 193,300 | 0.00 | 11.56 | - |
18/02/68
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 259,800 | 0.00 | 11.65 | - |
17/02/68
|
6.70 | 6.75 unread messages | +0.05 | 6.75 | 6.65 | 256,800 | 0.00 | 11.73 | - |
14/02/68
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 112,600 | 0.00 | 11.82 | - |
13/02/68
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 274,600 | 0.00 | 11.91 | - |
11/02/68
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.55 | 197,100 | 0.00 | 11.91 | - |
10/02/68
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 294,100 | 0.00 | 12.00 | - |
07/02/68
|
6.65 | 6.60 unread messages | 0.00 | 6.65 | 6.55 | 267,500 | 0.00 | 12.00 | - |
06/02/68
|
6.65 | 6.60 unread messages | 0.00 | 6.65 | 6.60 | 124,300 | 0.00 | 12.00 | - |
05/02/68
|
6.65 | 6.60 unread messages | 0.00 | 6.65 | 6.60 | 117,900 | 0.00 | 12.00 | - |
04/02/68
|
6.65 | 6.60 unread messages | 0.00 | 6.65 | 6.60 | 169,900 | 0.00 | 12.00 | - |
03/02/68
|
6.70 | 6.60 unread messages | -0.15 | 6.75 | 6.60 | 894,100 | 0.00 | 12.00 | - |
31/01/68
|
6.65 | 6.75 unread messages | +0.10 | 6.75 | 6.65 | 376,800 | 0.00 | 11.73 | - |
30/01/68
|
6.65 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 1,165,700 | 0.00 | 11.91 | - |
29/01/68
|
6.50 | 6.60 unread messages | +0.10 | 6.60 | 6.50 | 312,400 | 0.00 | 12.00 | - |
28/01/68
|
6.50 | 6.50 unread messages | -0.05 | 6.55 | 6.50 | 104,000 | 0.00 | 12.18 | - |
27/01/68
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 217,900 | 0.00 | 12.09 | - |
24/01/68
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.50 | 77,800 | 0.00 | 12.09 | - |
23/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 162,700 | 0.00 | 12.18 | - |
22/01/68
|
6.50 | 6.50 unread messages | -0.05 | 6.55 | 6.50 | 104,200 | 0.00 | 12.18 | - |
21/01/68
|
6.55 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 496,200 | 0.00 | 12.09 | - |
20/01/68
|
6.60 | 6.55 unread messages | -0.10 | 6.65 | 6.50 | 364,100 | 0.00 | 12.09 | - |
17/01/68
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 148,200 | 0.00 | 11.91 | - |
16/01/68
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 235,300 | 0.00 | 11.91 | - |
15/01/68
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 182,100 | 0.00 | 11.91 | - |
14/01/68
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.55 | 207,000 | 0.00 | 11.91 | - |
13/01/68
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.50 | 578,500 | 0.00 | 12.00 | - |
10/01/68
|
6.55 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 412,800 | 0.00 | 12.09 | - |
09/01/68
|
6.60 | 6.50 unread messages | -0.10 | 6.60 | 6.50 | 617,200 | 0.00 | 12.18 | - |
08/01/68
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 204,700 | 0.00 | 12.00 | - |
07/01/68
|
6.45 | 6.60 unread messages | +0.15 | 6.60 | 6.40 | 388,900 | 0.00 | 12.00 | - |
06/01/68
|
6.50 | 6.45 unread messages | -0.10 | 6.60 | 6.40 | 532,300 | 0.00 | 12.28 | - |
03/01/68
|
6.55 | 6.55 unread messages | 0.00 | 6.60 | 6.45 | 368,700 | 0.00 | 12.09 | - |
02/01/68
|
6.45 | 6.55 unread messages | +0.05 | 6.55 | 6.40 | 558,100 | 0.00 | 12.09 | - |