ราคาหุ้นย้อนหลัง GYT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
180.00 | 180.00 unread messages | 0.00 | 182.50 | 180.00 | 300 | 7.25 | 4.44 | - |
22/05/69
|
180.00 | 180.00 unread messages | +3.00 | 180.00 | 180.00 | 0 | 7.25 | 4.44 | - |
21/05/69
|
177.00 | 177.00 unread messages | -6.00 | 177.00 | 177.00 | 0 | 7.13 | 4.52 | - |
20/05/69
|
178.00 | 183.00 unread messages | +5.00 | 183.00 | 178.00 | 0 | 7.37 | 4.37 | - |
19/05/69
|
178.00 | 178.00 unread messages | 0.00 | 178.00 | 178.00 | 0 | 7.17 | 4.49 | - |
18/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.17 | 4.49 | - |
15/05/69
|
178.50 | 178.00 unread messages | -1.00 | 178.50 | 177.00 | 0 | 7.17 | 4.49 | - |
14/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.31 | 4.47 | - |
13/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.31 | 4.47 | - |
12/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.31 | 4.47 | - |
11/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.31 | 4.47 | - |
08/05/69
|
179.00 | 179.00 unread messages | -3.00 | 179.00 | 179.00 | 100 | 5.31 | 4.47 | - |
07/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.39 | 4.40 | - |
06/05/69
|
182.00 | 182.00 unread messages | -0.50 | 182.50 | 182.00 | 1,400 | 5.39 | 4.40 | - |
05/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.41 | 4.38 | - |
30/04/69
|
183.00 | 182.50 unread messages | -0.50 | 183.00 | 181.00 | 300 | 5.41 | 4.38 | - |
29/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.42 | 4.37 | - |
28/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.42 | 4.37 | - |
27/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.42 | 4.37 | - |
24/04/69
|
183.00 | 183.00 unread messages | -1.00 | 183.00 | 183.00 | 400 | 5.42 | 4.37 | - |
23/04/69
|
184.00 | 184.00 unread messages | 0.00 | 184.00 | 184.00 | 200 | 5.45 | 4.35 | - |
22/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
21/04/69
|
184.00 | 184.00 unread messages | 0.00 | 184.00 | 184.00 | 100 | 5.45 | 4.35 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
17/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
10/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
07/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
03/04/69
|
184.00 | 184.00 unread messages | 0.00 | 184.00 | 184.00 | 100 | 5.45 | 4.35 | - |
02/04/69
|
184.00 | 184.00 unread messages | 0.00 | 184.00 | 184.00 | 600 | 5.45 | 4.35 | - |
01/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
31/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
26/03/69
|
184.50 | 184.00 unread messages | 0.00 | 184.50 | 184.00 | 700 | 5.45 | 4.35 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
24/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
23/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.45 | 4.35 | - |
20/03/69
|
184.00 | 184.00 unread messages | -1.00 | 184.00 | 184.00 | 500 | 5.45 | 4.35 | - |
19/03/69
|
185.00 | 185.00 unread messages | -1.00 | 185.00 | 185.00 | 200 | 5.48 | 4.32 | - |
18/03/69
|
185.00 | 186.00 unread messages | +1.00 | 186.00 | 185.00 | 500 | 5.51 | 4.30 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.48 | 4.32 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.48 | 4.32 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.48 | 4.32 | - |
12/03/69
|
185.00 | 185.00 unread messages | +1.50 | 185.00 | 185.00 | 300 | 5.48 | 4.32 | - |
11/03/69
|
183.50 | 183.50 unread messages | +0.50 | 183.50 | 183.50 | 100 | 5.44 | 4.36 | - |
10/03/69
|
181.00 | 183.00 unread messages | +0.50 | 184.00 | 181.00 | 700 | 5.42 | 4.37 | - |
09/03/69
|
182.50 | 182.50 unread messages | -2.50 | 182.50 | 182.50 | 300 | 5.41 | 4.38 | - |
06/03/69
|
189.00 | 185.00 unread messages | -4.00 | 189.50 | 185.00 | 800 | 5.48 | 4.32 | - |
05/03/69
|
189.00 | 189.00 unread messages | -4.00 | 190.00 | 189.00 | 500 | 5.60 | 4.23 | - |
04/03/69
|
202.00 | 193.00 unread messages | -13.00 | 202.00 | 193.00 | 1,700 | 5.72 | 4.15 | - |
02/03/69
|
207.00 | 206.00 unread messages | -2.00 | 207.00 | 202.00 | 1,300 | 6.11 | 3.88 | - |
27/02/69
|
211.00 | 208.00 unread messages | -2.00 | 211.00 | 207.00 | 2,500 | 6.16 | 3.85 | - |
26/02/69
|
215.00 | 210.00 unread messages | -8.00 | 215.00 | 208.00 | 6,400 | 6.22 | 3.81 | - |
25/02/69
|
223.00 | 218.00 unread messages | -10.00 | 223.00 | 214.00 | 4,300 | 6.46 | 3.39 | - |
24/02/69
|
230.00 | 228.00 unread messages | +3.00 | 230.00 | 223.00 | 1,400 | 7.06 | 3.25 | - |
23/02/69
|
228.00 | 225.00 unread messages | 0.00 | 228.00 | 225.00 | 500 | 6.97 | 3.29 | - |
20/02/69
|
225.00 | 225.00 unread messages | 0.00 | 225.00 | 225.00 | 500 | 6.97 | 3.29 | - |
19/02/69
|
220.00 | 225.00 unread messages | +5.00 | 229.00 | 220.00 | 2,600 | 6.97 | 3.29 | - |
18/02/69
|
218.00 | 220.00 unread messages | +3.00 | 220.00 | 217.00 | 400 | 6.82 | 3.36 | - |
17/02/69
|
214.00 | 217.00 unread messages | +1.00 | 217.00 | 214.00 | 400 | 6.72 | 3.41 | - |
16/02/69
|
208.00 | 216.00 unread messages | +11.00 | 226.00 | 208.00 | 1,200 | 6.69 | 3.43 | - |
13/02/69
|
205.00 | 205.00 unread messages | -1.00 | 205.00 | 205.00 | 100 | 6.35 | 3.61 | - |
12/02/69
|
205.00 | 206.00 unread messages | 0.00 | 206.00 | 205.00 | 1,500 | 6.38 | 3.59 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.38 | 3.59 | - |
10/02/69
|
206.00 | 206.00 unread messages | +2.00 | 206.00 | 206.00 | 100 | 6.38 | 3.59 | - |
09/02/69
|
204.00 | 204.00 unread messages | -1.00 | 204.00 | 202.00 | 3,000 | 6.32 | 3.63 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.35 | 3.61 | - |
05/02/69
|
205.00 | 205.00 unread messages | +1.00 | 205.00 | 205.00 | 200 | 6.35 | 3.61 | - |
04/02/69
|
204.00 | 204.00 unread messages | +4.00 | 204.00 | 204.00 | 200 | 6.32 | 3.63 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.20 | 3.70 | - |
02/02/69
|
202.00 | 200.00 unread messages | -4.00 | 202.00 | 200.00 | 2,100 | 6.20 | 3.70 | - |
30/01/69
|
204.00 | 204.00 unread messages | 0.00 | 204.00 | 204.00 | 400 | 6.32 | 3.63 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.32 | 3.63 | - |
28/01/69
|
204.00 | 204.00 unread messages | -1.00 | 204.00 | 204.00 | 300 | 6.32 | 3.63 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.35 | 3.61 | - |
26/01/69
|
208.00 | 205.00 unread messages | -2.00 | 208.00 | 205.00 | 1,100 | 6.35 | 3.61 | - |
23/01/69
|
207.00 | 207.00 unread messages | 0.00 | 207.00 | 207.00 | 300 | 6.41 | 3.57 | - |
22/01/69
|
206.00 | 207.00 unread messages | -1.00 | 207.00 | 206.00 | 500 | 6.41 | 3.57 | - |
21/01/69
|
206.00 | 208.00 unread messages | +2.00 | 208.00 | 206.00 | 300 | 6.45 | 3.56 | - |
20/01/69
|
209.00 | 206.00 unread messages | -3.00 | 209.00 | 205.00 | 900 | 6.38 | 3.59 | - |
19/01/69
|
209.00 | 209.00 unread messages | +1.00 | 209.00 | 209.00 | 100 | 6.48 | 3.54 | - |
16/01/69
|
205.00 | 208.00 unread messages | +1.00 | 209.00 | 200.00 | 5,100 | 6.45 | 3.56 | - |
15/01/69
|
204.00 | 207.00 unread messages | +6.00 | 207.00 | 204.00 | 1,000 | 6.41 | 3.57 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.23 | 3.68 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.23 | 3.68 | - |
12/01/69
|
204.00 | 201.00 unread messages | +1.00 | 204.00 | 201.00 | 200 | 6.23 | 3.68 | - |
09/01/69
|
202.00 | 200.00 unread messages | +2.00 | 203.00 | 200.00 | 400 | 6.20 | 3.70 | - |
08/01/69
|
198.00 | 198.00 unread messages | 0.00 | 198.00 | 198.00 | 300 | 6.14 | 3.74 | - |
07/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.14 | 3.74 | - |
06/01/69
|
198.00 | 198.00 unread messages | +0.50 | 198.00 | 198.00 | 100 | 6.14 | 3.74 | - |
05/01/69
|
197.50 | 197.50 unread messages | +0.50 | 197.50 | 197.50 | 100 | 6.12 | 3.75 | - |