GBX 1 ( 0.01 1.92% )

บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ GBX “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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