-->

GBX 1 ( 0.00 0.00% )

บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ GBX “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
02-05-20190.590.600.580.58 0.00 0.002,693,6001,568
30-04-20190.580.620.580.58 0.01 1.757,523,9004,482
29-04-20190.570.580.570.57 0.00 0.00684,800390
26-04-20190.590.590.570.57 -0.01 -1.721,084,000627
25-04-20190.590.590.580.58 0.00 0.00318,201187
24-04-20190.590.590.580.58 -0.01 -1.69644,900379
23-04-20190.590.600.580.59 0.00 0.00520,800307
22-04-20190.600.600.590.59 -0.01 -1.67247,600147
19-04-20190.590.600.580.60 0.01 1.691,407,600831
18-04-20190.610.610.590.59 -0.01 -1.67443,131263
17-04-20190.610.610.590.60 0.00 0.00120,50072
12-04-20190.600.600.590.60 0.00 0.00315,900188
11-04-20190.590.630.590.60 0.01 1.696,757,9704,116
10-04-20190.600.610.590.59 -0.01 -1.67504,900299
09-04-20190.600.610.590.60 0.00 0.00475,100285
05-04-20190.600.620.590.60 0.01 1.692,890,7071,753
04-04-20190.600.610.590.59 -0.01 -1.67276,980166
03-04-20190.600.610.590.60 0.01 1.69277,000165
02-04-20190.610.610.590.59 -0.02 -3.28649,501389
01-04-20190.610.610.590.61 0.01 1.67608,500367
29-03-20190.600.620.600.60 0.00 0.00779,700471
28-03-20190.600.610.600.60 0.00 0.00664,500401
27-03-20190.610.610.600.60 -0.01 -1.64604,800367
26-03-20190.620.620.600.61 -0.01 -1.612,048,7001,245
25-03-20190.630.640.620.62 -0.01 -1.591,214,600764
22-03-20190.630.670.620.63 -0.02 -3.089,823,8206,319
21-03-20190.600.650.600.65 0.06 10.177,034,2004,511
20-03-20190.590.600.590.59 0.00 0.00374,000223
19-03-20190.590.610.580.59 0.00 0.002,309,7001,374
18-03-20190.590.600.590.59 0.00 0.00448,500265
15-03-20190.610.610.590.59 -0.02 -3.28800,000479
14-03-20190.610.610.600.61 0.00 0.00576,000350
13-03-20190.620.620.600.61 -0.01 -1.611,998,0001,215
12-03-20190.590.650.590.62 0.04 6.9013,557,7008,435
11-03-20190.590.600.580.58 -0.02 -3.331,565,600916
08-03-20190.600.610.590.60 0.01 1.694,586,9112,730
07-03-20190.610.620.590.59 -0.02 -3.284,033,0002,409
06-03-20190.630.640.610.61 -0.02 -3.174,484,6002,767
05-03-20190.610.650.600.63 0.01 1.614,262,2002,659
04-03-20190.630.640.620.62 -0.02 -3.122,299,5001,437
01-03-20190.680.680.630.64 -0.03 -4.4810,101,8006,506
28-02-20190.690.690.660.67 -0.02 -2.904,301,4002,913
27-02-20190.730.750.670.69 0.01 1.4730,329,10021,854
26-02-20190.660.740.660.68 0.01 1.4919,139,00213,448
25-02-20190.680.680.660.67 0.00 0.003,026,9002,030
22-02-20190.690.720.660.67 -0.02 -2.9014,925,20010,286
21-02-20190.730.730.680.69 -0.04 -5.484,515,0003,159
20-02-20190.720.750.710.73 0.01 1.3912,081,9008,867
18-02-20190.760.780.710.72 -0.03 -4.0019,852,13014,887
15-02-20190.850.860.750.75 -0.07 -8.5447,791,43938,727
14-02-20190.740.920.740.82 0.09 12.33187,546,485162,161
13-02-20190.690.810.690.73 0.04 5.8047,793,30436,684
12-02-20190.720.730.680.69 -0.01 -1.435,259,3003,706
11-02-20190.700.700.650.70 0.00 0.006,353,1004,292
08-02-20190.760.770.680.70 -0.09 -11.3926,345,46118,989
07-02-20190.610.790.590.79 0.18 29.5153,340,90440,996
06-02-20190.570.610.560.61 0.05 8.93623,303369
05-02-20190.570.570.560.56 -0.01 -1.7529,60517
04-02-20190.570.580.560.57 0.01 1.79141,70081
01-02-20190.570.570.560.56 -0.01 -1.751,6101
31-01-20190.570.580.550.57 0.01 1.79692,700382
30-01-20190.560.560.560.56 0.00 0.0050,00028
29-01-20190.550.570.550.56 0.01 1.82181,900103
28-01-20190.550.550.550.55 0.00 0.0036,80020
25-01-20190.550.550.550.55 0.00 0.007000
24-01-20190.550.550.550.55 0.00 0.007,2004
23-01-20190.550.550.530.55 0.00 0.0071,30138
22-01-20190.550.560.540.55 0.00 0.0034,50019
21-01-20190.550.550.550.55 0.00 0.003,0002
18-01-20190.540.550.540.55 0.00 0.004,0002
17-01-20190.550.550.550.55 0.00 0.001000
16-01-20190.550.550.540.55 0.00 0.001,1001
15-01-20190.550.550.550.55 0.00 0.006,2003
14-01-20190.550.550.550.55 0.01 1.851000
11-01-20190.550.550.540.54 -0.01 -1.82165,80090
10-01-20190.000.000.000.00 0.00 0.0000
09-01-20190.550.550.550.55 0.01 1.8510,1006
08-01-20190.540.540.540.54 0.00 0.0099,90054
07-01-20190.000.000.000.00 0.00 0.0000
04-01-20190.000.000.000.00 0.00 0.0000
03-01-20190.540.540.540.54 0.00 0.001,0001
02-01-20190.540.540.530.54 0.01 1.891,5001
28-12-20180.530.540.530.53 0.00 0.0011,2006
27-12-20180.540.540.530.53 0.00 0.0012,2006
26-12-20180.530.540.520.53 -0.01 -1.8530,70016
25-12-20180.540.540.520.54 0.00 0.00155,70081
24-12-20180.540.540.540.54 0.00 0.009000
21-12-20180.530.540.530.54 0.01 1.8987,70047
20-12-20180.540.540.530.53 -0.01 -1.8592,10050
19-12-20180.540.540.530.54 0.00 0.0027,00015
18-12-20180.540.540.520.54 0.00 0.0016,2009
17-12-20180.540.550.540.54 0.00 0.002,3001
14-12-20180.540.550.530.54 -0.01 -1.8225,20013
13-12-20180.550.550.540.55 0.00 0.002,7001
12-12-20180.550.550.550.55 0.02 3.7715,4008
11-12-20180.560.560.530.53 -0.02 -3.6430,90016
07-12-20180.540.550.540.55 0.00 0.005,4003
06-12-20180.550.550.540.55 0.00 0.0013,6007
04-12-20180.550.560.550.55 -0.01 -1.7917,40010
03-12-20180.550.560.540.56 0.01 1.82122,30068
30-11-20180.540.550.540.55 0.00 0.002,5001
29-11-20180.540.550.530.55 0.01 1.8517,0009
28-11-20180.540.540.530.54 0.00 0.007000
27-11-20180.540.540.530.54 0.00 0.007000
26-11-20180.540.540.520.54 0.00 0.00100,60053
23-11-20180.540.550.530.54 0.00 0.00437,000235
22-11-20180.550.550.530.54 0.00 0.00338,100183
21-11-20180.550.570.540.54 -0.02 -3.57494,300275
20-11-20180.580.590.520.56 -0.03 -5.081,345,300737

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