ราคาหุ้นย้อนหลัง GVREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.70 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 71,100 | 0.00 | 11.59 | - |
29/04/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 231,000 | 0.00 | 11.68 | - |
28/04/69
|
6.65 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 83,700 | 0.00 | 11.68 | - |
27/04/69
|
6.60 | 6.70 unread messages | +0.10 | 6.70 | 6.60 | 426,500 | 0.00 | 11.68 | - |
24/04/69
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.60 | 135,200 | 0.00 | 11.85 | - |
23/04/69
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 73,900 | 0.00 | 11.77 | - |
22/04/69
|
6.65 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 177,300 | 0.00 | 11.77 | - |
21/04/69
|
6.60 | 6.60 unread messages | +0.05 | 6.65 | 6.55 | 191,400 | 0.00 | 11.85 | - |
20/04/69
|
6.60 | 6.55 unread messages | 0.00 | 6.60 | 6.55 | 187,700 | 0.00 | 11.95 | - |
17/04/69
|
6.55 | 6.55 unread messages | 0.00 | 6.65 | 6.55 | 166,500 | 0.00 | 11.95 | - |
10/04/69
|
6.50 | 6.60 unread messages | +0.10 | 6.65 | 6.50 | 575,600 | 0.00 | 11.85 | - |
09/04/69
|
6.50 | 6.50 unread messages | 0.00 | 6.60 | 6.45 | 343,000 | 0.00 | 12.04 | - |
08/04/69
|
6.45 | 6.50 unread messages | +0.05 | 6.50 | 6.45 | 27,000 | 0.00 | 12.04 | - |
07/04/69
|
6.50 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 196,300 | 0.00 | 12.13 | - |
03/04/69
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.40 | 158,100 | 0.00 | 12.13 | - |
02/04/69
|
6.50 | 6.50 unread messages | +0.05 | 6.50 | 6.45 | 265,300 | 0.00 | 12.04 | - |
01/04/69
|
6.40 | 6.45 unread messages | +0.05 | 6.50 | 6.40 | 78,400 | 0.00 | 12.13 | - |
31/03/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 346,500 | 0.00 | 12.23 | - |
30/03/69
|
6.45 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 222,700 | 0.00 | 12.23 | - |
27/03/69
|
6.45 | 6.40 unread messages | 0.00 | 6.50 | 6.40 | 180,900 | 0.00 | 12.23 | - |
26/03/69
|
6.40 | 6.40 unread messages | -0.05 | 6.45 | 6.40 | 139,100 | 0.00 | 12.23 | - |
25/03/69
|
6.45 | 6.45 unread messages | +0.10 | 6.45 | 6.40 | 37,700 | 0.00 | 12.13 | - |
24/03/69
|
6.40 | 6.35 unread messages | -0.05 | 6.45 | 6.35 | 115,000 | 0.00 | 12.32 | - |
23/03/69
|
6.40 | 6.40 unread messages | -0.05 | 6.40 | 6.35 | 182,100 | 0.00 | 12.23 | - |
20/03/69
|
6.45 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 62,400 | 0.00 | 12.13 | - |
19/03/69
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 191,000 | 0.00 | 12.23 | - |
18/03/69
|
6.40 | 6.40 unread messages | +0.05 | 6.45 | 6.35 | 236,300 | 0.00 | 12.23 | - |
17/03/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 268,400 | 0.00 | 12.32 | - |
16/03/69
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 194,500 | 0.00 | 12.23 | - |
13/03/69
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.35 | 317,700 | 0.00 | 12.23 | - |
12/03/69
|
6.40 | 6.45 unread messages | +0.10 | 6.45 | 6.40 | 83,200 | 0.00 | 12.13 | - |
11/03/69
|
6.35 | 6.35 unread messages | 0.00 | 6.45 | 6.35 | 593,800 | 0.00 | 12.32 | - |
10/03/69
|
6.40 | 6.35 unread messages | -0.05 | 6.45 | 6.30 | 1,549,400 | 0.00 | 12.32 | - |
09/03/69
|
6.30 | 6.40 unread messages | 0.00 | 6.45 | 6.30 | 335,200 | 0.00 | 12.23 | - |
06/03/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 142,100 | 0.00 | 12.23 | - |
05/03/69
|
6.45 | 6.40 unread messages | +0.05 | 6.50 | 6.35 | 207,600 | 0.00 | 12.23 | - |
04/03/69
|
6.55 | 6.35 unread messages | -0.20 | 6.55 | 6.30 | 1,590,200 | 0.00 | 12.32 | - |
02/03/69
|
6.60 | 6.55 unread messages | -0.10 | 6.60 | 6.50 | 568,300 | 0.00 | 11.95 | - |
27/02/69
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 312,300 | 0.00 | 11.77 | - |
26/02/69
|
6.65 | 6.65 unread messages | -0.15 | 6.65 | 6.60 | 394,600 | 0.00 | 11.77 | - |
25/02/69
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 557,100 | 0.00 | 11.51 | - |
24/02/69
|
6.75 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 208,100 | 0.00 | 11.59 | - |
23/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 202,400 | 0.00 | 11.68 | - |
20/02/69
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 410,000 | 0.00 | 11.68 | - |
19/02/69
|
6.75 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 593,100 | 0.00 | 11.68 | - |
18/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 223,500 | 0.00 | 11.68 | - |
17/02/69
|
6.65 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 403,000 | 0.00 | 11.68 | - |
16/02/69
|
6.65 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 1,053,200 | 0.00 | 11.68 | - |
13/02/69
|
6.75 | 6.70 unread messages | +0.05 | 6.75 | 6.70 | 91,600 | 0.00 | 11.68 | - |
12/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.75 | 6.65 | 370,000 | 0.00 | 11.77 | - |
11/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 400,200 | 0.00 | 11.68 | - |
10/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 466,200 | 0.00 | 11.68 | - |
09/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 573,400 | 0.00 | 11.68 | - |
06/02/69
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 438,400 | 0.00 | 11.77 | - |
05/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 103,400 | 0.00 | 11.77 | - |
04/02/69
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 273,800 | 0.00 | 11.68 | - |
03/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 230,200 | 0.00 | 11.68 | - |
02/02/69
|
6.55 | 6.65 unread messages | +0.15 | 6.65 | 6.50 | 436,700 | 0.00 | 11.77 | - |
30/01/69
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 671,600 | 0.00 | 12.04 | - |
29/01/69
|
6.55 | 6.50 unread messages | -0.05 | 6.55 | 6.50 | 268,100 | 0.00 | 12.04 | - |
28/01/69
|
6.55 | 6.55 unread messages | +0.05 | 6.55 | 6.50 | 180,800 | 0.00 | 11.95 | - |
27/01/69
|
6.50 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 464,800 | 0.00 | 12.04 | - |
26/01/69
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 323,200 | 0.00 | 12.04 | - |
23/01/69
|
6.60 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 355,600 | 0.00 | 11.95 | - |
22/01/69
|
6.60 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 120,100 | 0.00 | 11.95 | - |
21/01/69
|
6.60 | 6.55 unread messages | -0.05 | 6.60 | 6.55 | 308,100 | 0.00 | 11.95 | - |
20/01/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 149,100 | 0.00 | 11.85 | - |
19/01/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 211,200 | 0.00 | 11.85 | - |
16/01/69
|
6.55 | 6.60 unread messages | +0.10 | 6.60 | 6.50 | 386,900 | 0.00 | 11.85 | - |
15/01/69
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 327,800 | 0.00 | 12.04 | - |
14/01/69
|
6.60 | 6.55 unread messages | 0.00 | 6.60 | 6.55 | 189,000 | 0.00 | 11.95 | - |
13/01/69
|
6.60 | 6.55 unread messages | -0.05 | 6.60 | 6.50 | 208,700 | 0.00 | 11.95 | - |
12/01/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 344,600 | 0.00 | 11.85 | - |
09/01/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 861,000 | 0.00 | 11.85 | - |
08/01/69
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 360,400 | 0.00 | 11.85 | - |
07/01/69
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 422,500 | 0.00 | 11.85 | - |
06/01/69
|
6.55 | 6.55 unread messages | 0.00 | 6.60 | 6.55 | 548,600 | 0.00 | 11.95 | - |
05/01/69
|
6.75 | 6.55 unread messages | -0.20 | 6.75 | 6.50 | 1,702,300 | 0.00 | 11.95 | - |