GBX 0 ( 0.00 0.00% )

บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ GBX “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
08-10-20190.530.540.530.54 0.01 1.89370,100200
07-10-20190.540.540.530.53 0.00 0.00104,60055
04-10-20190.520.540.520.53 0.01 1.921,081,900579
03-10-20190.520.520.520.52 0.00 0.0083,90044
02-10-20190.510.520.510.52 0.00 0.00333,400173
01-10-20190.520.520.520.52 0.00 0.004000
30-09-20190.000.000.000.00 0.00 0.0000
27-09-20190.530.530.520.52 -0.01 -1.89202,200105
26-09-20190.530.530.520.53 0.01 1.92115,90061
25-09-20190.530.530.520.52 0.00 0.00120,20063
24-09-20190.530.530.520.52 0.00 0.00120,10062
23-09-20190.520.520.510.52 0.01 1.96311,000162
20-09-20190.510.520.510.51 0.00 0.00637,400330
19-09-20190.510.520.510.51 0.00 0.0070,30036
18-09-20190.510.510.510.51 -0.01 -1.9216,9009
17-09-20190.520.520.510.52 0.00 0.00488,500249
16-09-20190.520.520.520.52 -0.01 -1.89523,800272
13-09-20190.520.530.520.53 0.01 1.92510,300270
12-09-20190.530.530.520.52 -0.01 -1.89130,70068
11-09-20190.510.530.510.53 0.02 3.92643,000333
10-09-20190.530.530.500.51 -0.02 -3.771,684,600866
09-09-20190.530.530.530.53 0.00 0.0024,20013
06-09-20190.530.530.530.53 0.00 0.006,8004
05-09-20190.530.530.530.53 0.00 0.00615,700326
04-09-20190.530.530.530.53 0.01 1.9250,10027
03-09-20190.530.530.510.52 -0.02 -3.701,205,900628
02-09-20190.530.540.530.54 0.01 1.891,2001
30-08-20190.530.540.530.53 -0.01 -1.8555,20030
29-08-20190.530.540.520.54 0.01 1.8952,50028
28-08-20190.530.530.530.53 0.00 0.0010,0005
27-08-20190.530.530.530.53 0.01 1.92120,30064
26-08-20190.530.530.520.52 -0.01 -1.89181,10095
23-08-20190.530.540.530.53 0.00 0.00471,300250
22-08-20190.530.530.520.53 0.00 0.00569,100298
21-08-20190.530.540.530.53 0.00 0.00569,200302
20-08-20190.530.530.530.53 0.00 0.00170,40090
19-08-20190.540.540.530.53 0.00 0.00113,40060
16-08-20190.540.540.530.53 -0.01 -1.85400,100216
15-08-20190.540.550.540.54 0.00 0.00267,700145
14-08-20190.540.550.540.54 0.00 0.001,559,100848
13-08-20190.540.550.530.54 0.00 0.001,209,500663
09-08-20190.540.550.540.54 0.00 0.00831,100449
08-08-20190.530.550.530.54 0.01 1.891,581,500854
07-08-20190.540.540.530.53 -0.01 -1.85595,300316
06-08-20190.540.540.530.54 0.01 1.89164,00088
05-08-20190.540.540.530.53 0.00 0.0063,60034
02-08-20190.540.540.520.53 0.00 0.001,239,500658
01-08-20190.540.550.530.53 -0.01 -1.85330,800179
31-07-20190.540.540.540.54 0.00 0.0071,10038
30-07-20190.550.550.540.54 0.00 0.00109,60059
26-07-20190.550.550.540.54 -0.01 -1.82273,277148
25-07-20190.550.550.540.55 0.00 0.00547,800301
24-07-20190.550.550.540.55 0.01 1.851,169,500638
23-07-20190.550.550.530.54 0.00 0.00629,300340
22-07-20190.550.550.540.54 -0.01 -1.82108,90060
19-07-20190.550.560.540.55 0.00 0.0071,80039
18-07-20190.550.550.550.55 0.01 1.85178,90098
17-07-20190.550.550.540.54 -0.01 -1.82364,601199
15-07-20190.540.550.540.55 0.01 1.85203,000112
12-07-20190.550.560.540.54 -0.01 -1.82578,400316
11-07-20190.550.560.550.55 0.01 1.85570,400314
10-07-20190.550.550.540.54 -0.01 -1.82732,900400
09-07-20190.550.550.540.55 0.00 0.00407,200224
08-07-20190.550.550.540.55 0.00 0.00382,900210
05-07-20190.540.550.540.55 0.01 1.85209,200114
04-07-20190.550.550.540.54 0.00 0.001,194,400656
03-07-20190.540.550.530.54 -0.01 -1.82501,900269
02-07-20190.550.550.530.55 0.00 0.00900,701487
01-07-20190.570.580.540.55 -0.03 -5.173,966,8002,198
28-06-20190.580.580.570.58 0.01 1.75635,105364
27-06-20190.590.590.570.57 -0.02 -3.391,048,600609
26-06-20190.590.600.580.59 0.00 0.00473,200279
25-06-20190.580.590.580.59 0.01 1.72633,100368
24-06-20190.590.600.580.58 0.00 0.00285,900168
21-06-20190.600.600.580.58 -0.01 -1.691,211,800721
20-06-20190.580.600.580.59 0.02 3.511,060,800624
19-06-20190.570.600.570.57 0.00 0.003,847,2002,248
18-06-20190.580.580.570.57 -0.01 -1.72450,500257
17-06-20190.560.580.550.58 0.02 3.571,406,000794
14-06-20190.550.570.550.56 0.02 3.701,559,200871
13-06-20190.550.550.540.54 0.00 0.0085,10146
12-06-20190.550.550.540.54 -0.01 -1.82450,551248
11-06-20190.540.550.530.55 0.01 1.85641,500347
10-06-20190.540.550.540.54 0.00 0.00854,000461
07-06-20190.550.550.540.54 -0.01 -1.82223,700121
06-06-20190.540.570.540.55 0.01 1.851,870,7001,039
05-06-20190.540.550.540.54 0.00 0.00154,50083
04-06-20190.540.540.530.54 0.00 0.00185,800100
31-05-20190.540.540.530.54 0.00 0.00303,000162
30-05-20190.540.540.530.54 0.00 0.00285,300154
29-05-20190.550.550.540.54 0.00 0.0057,10031
28-05-20190.550.550.530.54 0.00 0.00457,700245
27-05-20190.540.550.540.54 0.00 0.0043,20023
24-05-20190.540.540.520.54 0.00 0.00747,200399
23-05-20190.540.540.530.54 0.00 0.00131,60071
22-05-20190.530.540.530.54 0.00 0.00285,500154
21-05-20190.530.550.530.54 0.01 1.89404,900218
17-05-20190.540.550.530.53 -0.01 -1.85220,300119
16-05-20190.540.540.530.54 0.00 0.00577,400310
15-05-20190.530.550.530.54 0.00 0.00771,500417
14-05-20190.540.540.530.54 0.00 0.002,068,6001,112
13-05-20190.550.560.540.54 -0.01 -1.821,219,200670
10-05-20190.560.560.550.55 -0.01 -1.79588,200326
09-05-20190.570.570.560.56 -0.01 -1.75615,800345
08-05-20190.580.580.560.57 -0.01 -1.721,077,600614
07-05-20190.570.590.570.58 0.01 1.751,263,500733
06-05-20190.580.590.570.57 -0.01 -1.72747,600431
03-05-20190.580.590.570.57 -0.01 -1.72747,600431

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