GBX 1 ( -0.01 -1.89% )

บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น GBX ย้อนหลัง

แสดง ราคาหุ้น “ GBX “ ย้อนหลัง
บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20200.530.530.510.52 -0.01 -1.893,285,6001,720
24-06-20200.570.570.530.53 -0.03 -5.367,500,3004,128
23-06-20200.530.560.520.56 0.04 7.699,506,3005,138
22-06-20200.480.550.480.52 0.03 6.1213,213,9476,921
19-06-20200.490.520.470.49 0.01 2.087,745,1003,871
18-06-20200.490.490.480.48 0.00 0.00660,700319
17-06-20200.480.490.480.48 0.00 0.00954,500458
17-06-20200.480.490.480.48 0.00 0.00954,500458
16-06-20200.000.000.000.00 0.00 0.0000
15-06-20200.490.490.480.48 0.00 0.00707,352342
12-06-20200.480.500.470.48 -0.01 -2.041,567,701757
11-06-20200.500.520.490.49 -0.01 -2.004,076,2002,053
10-06-20200.510.530.490.50 0.00 0.002,759,9001,395
09-06-20200.500.530.500.50 0.00 0.006,295,8013,249
08-06-20200.470.500.460.50 0.03 6.382,667,2001,289
08-06-20200.470.500.460.50 0.03 6.382,667,2001,289
05-06-20200.470.480.450.47 0.00 0.001,726,500802
04-06-20200.440.470.430.47 0.04 9.302,572,2031,179
03-06-20200.430.440.430.43 -0.01 -2.27470,136206
02-06-20200.430.440.430.43 -0.01 -2.27470,136206
01-06-20200.450.450.430.44 0.00 0.001,224,500539
29-05-20200.450.460.440.44 -0.01 -2.22574,002259
28-05-20200.450.460.440.45 0.00 0.00336,800153
27-05-20200.440.450.440.45 0.01 2.27217,50096
26-05-20200.450.460.440.44 -0.01 -2.22708,352317
25-05-20200.440.450.440.45 0.01 2.27136,80061
22-05-20200.440.440.430.44 0.00 0.00545,600240
21-05-20200.420.460.420.44 0.01 2.332,511,3901,108
20-05-20200.430.430.410.43 0.00 0.00670,600283
19-05-20200.440.440.420.43 -0.01 -2.27999,100428
18-05-20200.440.450.430.44 0.00 0.00618,800274
15-05-20200.410.470.410.44 0.03 7.326,930,8003,188
14-05-20200.410.410.410.41 0.00 0.003,6001
13-05-20200.410.410.400.41 0.00 0.00413,700170
12-05-20200.410.420.410.41 -0.01 -2.388,2003
11-05-20200.420.420.420.42 0.01 2.44200,10184
08-05-20200.410.410.410.41 0.00 0.00105,50143
07-05-20200.400.410.400.41 0.01 2.50135,50055
05-05-20200.410.410.400.40 -0.02 -4.7635,20014
30-04-20200.420.420.410.42 0.02 5.00131,30054
29-04-20200.420.420.400.40 -0.02 -4.761,303,400532
28-04-20200.440.440.420.42 -0.02 -4.55685,400296
27-04-20200.400.440.400.44 0.05 12.822,009,600875
24-04-20200.400.400.390.39 0.00 0.00107,00043
23-04-20200.390.400.390.39 0.01 2.6313,0025
22-04-20200.390.390.380.38 -0.01 -2.56284,100111
21-04-20200.390.400.380.39 0.00 0.0070,40027
20-04-20200.390.390.380.39 0.00 0.001,143,500435
17-04-20200.390.390.380.39 0.00 0.00621,700238
16-04-20200.390.400.380.39 0.00 0.0088,10034
15-04-20200.410.410.380.39 -0.02 -4.88591,800233
14-04-20200.420.420.400.41 0.01 2.50292,900119
13-04-20200.400.410.400.40 0.00 0.00185,80074
10-04-20200.410.410.390.40 0.00 0.00154,50062
09-04-20200.370.420.370.40 0.03 8.11620,000245
08-04-20200.380.380.370.37 -0.01 -2.63175,00065
07-04-20200.360.390.360.38 0.02 5.56742,900280
03-04-20200.360.360.360.36 0.00 0.00170,30061
02-04-20200.360.360.360.36 0.00 0.002000
01-04-20200.380.380.360.36 -0.01 -2.70708,800262
31-03-20200.370.380.360.37 0.00 0.00185,80069
30-03-20200.370.370.370.37 -0.01 -2.631,464,200542
27-03-20200.360.380.350.38 0.02 5.561,412,700516
26-03-20200.360.360.360.36 0.00 0.001,7001
25-03-20200.350.360.350.36 0.01 2.8670,20025
24-03-20200.360.370.350.35 -0.01 -2.78527,800189
23-03-20200.370.370.360.36 -0.01 -2.70118,20143
20-03-20200.360.370.350.37 0.01 2.78538,500192
19-03-20200.360.370.360.36 0.00 0.00279,100100
18-03-20200.360.370.350.36 0.01 2.86191,20169
17-03-20200.350.350.350.35 0.00 0.00693,000243
16-03-20200.360.360.340.35 -0.02 -5.411,094,100388
13-03-20200.360.370.290.37 0.01 2.78672,450231
12-03-20200.400.400.340.36 -0.04 -10.001,166,000435
11-03-20200.400.410.390.40 0.00 0.001,343,500536
10-03-20200.410.410.390.40 0.00 0.001,653,100661
09-03-20200.400.400.350.40 0.00 0.001,162,800461
06-03-20200.400.400.390.40 0.00 0.00666,600266
05-03-20200.400.410.400.40 0.00 0.00140,20056
04-03-20200.390.400.380.40 0.01 2.56141,00055
03-03-20200.390.400.380.39 0.01 2.63180,50070
02-03-20200.380.380.350.38 0.01 2.70455,101165
28-02-20200.380.380.370.37 -0.01 -2.63446,500166
27-02-20200.370.380.370.38 0.01 2.70282,200107
26-02-20200.400.400.360.37 -0.03 -7.50669,200248
25-02-20200.400.410.380.40 0.00 0.00730,700290
24-02-20200.420.420.400.40 -0.02 -4.76454,001184
21-02-20200.420.430.410.42 0.00 0.00217,10092
20-02-20200.430.430.420.42 0.00 0.0048,70021
19-02-20200.420.430.420.42 0.00 0.007,7003
18-02-20200.440.440.420.42 -0.01 -2.33138,30058
17-02-20200.440.440.430.43 0.00 0.0045,40020
14-02-20200.440.440.430.43 0.00 0.00146,50063
13-02-20200.440.440.430.43 -0.01 -2.2746,30020
12-02-20200.430.440.420.44 0.01 2.33275,100119
11-02-20200.430.440.430.43 -0.01 -2.2758,60025
07-02-20200.430.440.420.44 0.01 2.33867,600373
06-02-20200.440.440.430.43 -0.01 -2.27390,000171
05-02-20200.430.440.430.44 0.01 2.3310,7005
04-02-20200.440.440.430.43 -0.01 -2.27131,70057
03-02-20200.440.440.430.44 0.01 2.33324,400142
31-01-20200.440.440.430.43 -0.01 -2.27128,50055
30-01-20200.440.440.440.44 0.01 2.3318,4008
29-01-20200.440.440.430.43 -0.01 -2.27126,50056
28-01-20200.430.440.430.44 0.01 2.33440,400189
27-01-20200.440.440.430.43 -0.01 -2.27681,900293
24-01-20200.440.450.440.44 0.00 0.00135,10059
23-01-20200.450.450.430.44 0.00 0.00197,50087
22-01-20200.450.450.430.44 0.00 0.00350,300154
21-01-20200.450.450.430.44 -0.01 -2.221,433,601638
20-01-20200.460.460.450.45 0.00 0.00354,800160
17-01-20200.460.460.450.45 -0.01 -2.17350,800161
16-01-20200.450.460.440.46 0.02 4.55545,400245
15-01-20200.450.450.440.44 0.00 0.00750,300330
14-01-20200.450.450.440.44 -0.01 -2.22442,200199
13-01-20200.450.470.440.45 -0.01 -2.172,249,8001,010
10-01-20200.460.460.440.46 0.00 0.001,202,900543
09-01-20200.460.470.450.46 0.01 2.221,405,200642
08-01-20200.470.480.450.45 -0.02 -4.26563,117262
07-01-20200.490.500.470.47 -0.02 -4.082,709,4001,301
06-01-20200.560.580.480.49 -0.07 -12.5024,081,00512,625
03-01-20200.530.590.530.56 0.03 5.663,518,3981,992
02-01-20200.500.540.500.53 0.03 6.001,566,802827
30-12-20190.500.500.500.50 -0.01 -1.9624,00012
27-12-20190.500.510.500.51 0.01 2.0032,60016
26-12-20190.500.510.500.50 -0.01 -1.96236,200118
25-12-20190.490.510.490.51 0.02 4.08243,200123
24-12-20190.490.500.490.49 0.00 0.0065,70032
23-12-20190.490.500.490.49 -0.01 -2.0055,20027
20-12-20190.490.510.490.50 0.00 0.0012,1006
19-12-20190.500.500.500.50 0.00 0.00140,40070
18-12-20190.490.500.490.50 0.01 2.04117,50059
17-12-20190.490.500.490.49 0.00 0.00212,800105
16-12-20190.500.500.490.49 -0.02 -3.92163,10080
13-12-20190.500.510.500.51 0.01 2.00152,90077
12-12-20190.500.500.500.50 0.01 2.0423,00012
11-12-20190.500.500.490.49 -0.01 -2.00104,50052
10-12-20190.500.510.500.50 0.00 0.00203,500103
09-12-20190.500.510.500.50 0.00 0.00203,500103
06-12-20190.500.500.500.50 -0.01 -1.969000
05-12-20190.510.510.500.51 0.00 0.0022,00011
04-12-20190.510.510.500.51 0.00 0.0022,00011
03-12-20190.500.510.490.51 0.01 2.00564,500282
02-12-20190.520.520.500.50 -0.02 -3.851,135,200571
29-11-20190.520.520.520.52 -0.01 -1.896,2003
28-11-20190.520.530.520.53 0.01 1.925,1003
27-11-20190.520.520.520.52 0.00 0.0062,10032
26-11-20190.530.530.520.52 -0.01 -1.89141,20073
25-11-20190.530.530.520.53 0.01 1.92101,40053
22-11-20190.520.530.520.52 0.00 0.0020,40011
21-11-20190.530.530.520.52 -0.01 -1.893,1002
20-11-20190.530.530.530.53 0.00 0.0065,00034
19-11-20190.520.530.520.53 0.01 1.9217,9009
18-11-20190.520.530.520.52 0.00 0.00128,40067
15-11-20190.530.530.520.52 -0.01 -1.89262,800139
14-11-20190.530.530.530.53 0.00 0.00462,900245
13-11-20190.530.540.530.53 -0.01 -1.85584,000310
12-11-20190.540.540.530.54 0.00 0.007,6004
11-11-20190.530.540.530.54 0.00 0.002000
08-11-20190.530.540.530.54 0.00 0.00210,100111
07-11-20190.540.540.540.54 0.01 1.891000
06-11-20190.540.540.530.53 0.00 0.00500,600265
05-11-20190.530.530.530.53 0.00 0.00302,000160
04-11-20190.520.540.520.53 0.00 0.0013,9007
01-11-20190.530.540.530.53 0.00 0.00180,10095
31-10-20190.530.530.530.53 0.00 0.00100,10053
30-10-20190.530.530.520.53 -0.01 -1.85184,90098
29-10-20190.540.540.530.54 -0.01 -1.82236,800126
28-10-20190.540.550.530.55 0.01 1.85231,700125
25-10-20190.550.550.540.54 -0.01 -1.82341,200188
24-10-20190.550.550.550.55 -0.01 -1.7960,00033
23-10-20190.550.560.550.56 0.01 1.82136,70075
22-10-20190.550.560.550.56 0.01 1.82136,70075
21-10-20190.560.560.550.55 0.00 0.00359,700198
18-10-20190.560.560.550.55 -0.01 -1.7940,20022
17-10-20190.550.560.550.56 0.01 1.82100,10055
16-10-20190.550.560.550.55 0.00 0.00237,200130
15-10-20190.550.550.550.55 0.00 0.0059,30033
11-10-20190.550.560.550.55 0.00 0.0072,90040
10-10-20190.550.550.550.55 0.00 0.00100,70055
09-10-20190.540.550.540.55 0.01 1.85718,100395

แสดง ราคาหุ้น GBX ย้อนหลัง บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3