GC 6 ( -0.05 -0.88% )

บริษัท โกลบอล คอนเน็คชั่นส์ จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2563

ราคาหุ้น GC ย้อนหลัง

แสดง ราคาหุ้น “ GC “ ย้อนหลัง
บริษัท โกลบอล คอนเน็คชั่นส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-20205.655.705.655.65 -0.05 -0.88141,505800
30-11-20205.655.705.605.70 0.05 0.88272,7641,540
27-11-20205.705.755.655.65 -0.05 -0.88144,301820
26-11-20205.705.805.655.70 0.05 0.88191,0071,095
25-11-20205.655.705.655.65 -0.05 -0.8851,622292
24-11-20205.655.705.655.70 0.00 0.0039,010221
23-11-20205.655.705.655.70 0.05 0.88229,6831,305
20-11-20205.555.655.505.65 0.10 1.80360,9082,019
19-11-20205.555.605.505.55 0.00 0.0064,905361
18-11-20205.555.555.505.55 0.05 0.9121,964122
17-11-20205.555.605.505.50 -0.05 -0.90155,301862
16-11-20205.505.655.505.55 -0.05 -0.8972,318403
13-11-20205.505.605.505.60 0.10 1.8221,100117
12-11-20205.505.555.405.50 0.10 1.8548,600266
11-11-20205.455.555.405.40 -0.10 -1.8233,621184
10-11-20205.555.605.355.50 0.00 0.00146,537805
09-11-20205.505.605.455.50 0.10 1.85208,1361,146
06-11-20205.455.505.405.40 0.05 0.93159,503865
05-11-20205.405.455.355.35 0.00 0.0096,304518
04-11-20205.405.405.355.35 -0.05 -0.9360,916327
03-11-20205.405.405.305.40 0.20 3.85209,5001,123
02-11-20205.205.255.205.20 -0.05 -0.9542,500221
30-10-20205.205.255.205.25 0.05 0.962,11111
29-10-20205.255.255.205.20 -0.05 -0.9551,300267
28-10-20205.205.255.205.25 0.00 0.0062,608328
27-10-20205.205.255.205.25 0.00 0.0016,16985
26-10-20205.255.255.205.25 0.00 0.0046,299242
22-10-20205.255.255.205.25 0.00 0.0036,800191
21-10-20205.205.255.205.25 0.05 0.9650,500265
20-10-20205.155.255.155.20 0.00 0.00116,327600
19-10-20205.205.255.205.20 -0.05 -0.95167,400871
16-10-20205.205.305.205.25 0.00 0.0019,116100
15-10-20205.305.305.205.25 0.00 0.00155,801818
14-10-20205.255.305.205.25 0.00 0.0067,405354
12-10-20205.255.305.255.25 -0.05 -0.9435,230185
09-10-20205.305.305.305.30 0.00 0.003,20017
08-10-20205.305.355.305.30 0.00 0.0025,421135
07-10-20205.255.355.255.30 0.00 0.0085,739454
06-10-20205.255.305.255.30 0.05 0.95104,100551
05-10-20205.255.255.205.25 0.00 0.00110,100575
02-10-20205.305.305.205.25 0.00 0.0019,310101
01-10-20205.255.305.255.25 0.05 0.9637,186195
30-09-20205.255.305.205.20 -0.05 -0.9556,114292
29-09-20205.255.355.205.25 0.00 0.00187,600983
28-09-20205.255.355.205.25 0.05 0.9679,676420
25-09-20205.205.305.205.20 0.00 0.00154,302810
24-09-20205.255.255.205.20 -0.05 -0.9578,524409
23-09-20205.255.255.205.25 0.05 0.9681,817426
22-09-20205.205.305.205.20 -0.05 -0.95258,4281,347
21-09-20205.305.305.205.25 -0.05 -0.9495,128499
18-09-20205.305.305.255.30 0.00 0.0053,983284
17-09-20205.305.305.255.30 0.05 0.9550,612267
16-09-20205.305.305.255.25 -0.05 -0.94282,2121,482
15-09-20205.305.305.255.30 0.00 0.00124,300655
14-09-20205.255.355.255.30 0.00 0.00107,100566
11-09-20205.355.405.305.30 -0.05 -0.93177,710943
10-09-20205.355.405.305.35 0.00 0.0050,721272
09-09-20205.305.355.305.35 0.05 0.9464,000340
08-09-20205.355.405.305.30 -0.05 -0.93155,800830
03-09-20205.355.355.305.35 0.00 0.0022,300119
02-09-20205.355.355.305.35 0.00 0.0043,500232
01-09-20205.355.355.305.35 0.05 0.9460,730323
31-08-20205.405.405.305.30 -0.05 -0.9391,900491
28-08-20205.405.405.355.35 -0.05 -0.93128,300689
27-08-20205.455.455.355.40 0.00 0.00108,216582
26-08-20205.305.455.305.40 0.10 1.89578,0103,109
25-08-20205.255.305.255.30 0.05 0.95111,200584
24-08-20205.255.305.255.25 0.00 0.0099,800527
21-08-20205.305.305.255.25 0.00 0.0050,700268
20-08-20205.255.305.255.25 0.00 0.0072,800382
19-08-20205.255.355.255.25 0.00 0.00225,4001,191
18-08-20205.255.305.255.25 0.00 0.0084,500444
17-08-20205.255.355.255.25 0.00 0.00228,9001,206
14-08-20205.255.305.255.25 0.00 0.00352,4001,850
13-08-20205.355.355.255.25 -0.30 -5.41700,5003,702
11-08-20205.605.655.505.55 -0.05 -0.89849,2004,717
10-08-20205.655.655.555.60 0.00 0.00311,7001,742
07-08-20205.605.705.605.60 0.00 0.0085,600480
06-08-20205.705.755.605.60 -0.05 -0.88333,1071,896
05-08-20205.755.755.605.65 -0.10 -1.74184,4001,044
04-08-20205.655.805.605.75 0.15 2.68599,8343,413
03-08-20205.505.605.405.60 0.05 0.901,074,8665,941
31-07-20205.305.655.255.55 0.25 4.72907,4044,982
30-07-20205.405.455.305.30 -0.10 -1.85966,2165,172
29-07-20205.605.605.355.40 -0.20 -3.57908,5214,995
24-07-20205.605.655.555.60 0.00 0.00356,5221,996
23-07-20205.655.655.555.60 0.05 0.90509,2102,856
22-07-20205.956.205.555.55 -0.40 -6.725,867,22234,855
21-07-20206.006.205.505.95 0.05 0.8510,150,14159,979
20-07-20205.205.905.205.90 0.75 14.566,155,36035,544
17-07-20205.205.205.155.15 0.00 0.00260,4001,350
16-07-20205.205.255.155.15 -0.05 -0.96192,200997
15-07-20205.205.205.155.20 0.05 0.97460,5002,374
14-07-20205.155.205.105.15 0.00 0.00636,7003,273
13-07-20205.255.255.155.15 -0.10 -1.90460,0012,394
10-07-20205.305.305.205.25 -0.05 -0.94100,800529
09-07-20205.255.305.255.30 0.00 0.0097,400512
08-07-20205.255.305.205.30 0.05 0.9567,500355
07-07-20205.255.255.205.25 0.00 0.00172,900906
03-07-20205.205.255.205.25 0.00 0.0090,700473
03-07-20205.205.255.205.25 0.00 0.0090,700473
02-07-20205.205.305.205.25 0.00 0.0085,600449
02-07-20205.205.305.205.25 0.00 0.0085,600449
01-07-20205.255.255.205.25 0.00 0.009,30049
01-07-20205.255.255.205.25 0.00 0.009,30049
30-06-20205.205.255.205.25 0.05 0.967,90041
29-06-20205.155.205.155.20 0.05 0.97117,301606
26-06-20205.205.205.155.15 0.00 0.00134,400694
25-06-20205.155.205.155.15 -0.05 -0.9681,700422
24-06-20205.205.205.155.20 0.00 0.0057,064296
23-06-20205.205.205.155.20 0.00 0.0085,900447
22-06-20205.205.205.205.20 -0.05 -0.95131,000681
19-06-20205.205.255.155.25 0.05 0.96166,000857
18-06-20205.205.205.155.20 0.00 0.00118,226615
17-06-20205.205.205.155.20 0.00 0.00175,000901
17-06-20205.205.205.155.20 0.00 0.00175,000901
16-06-20200.000.000.000.00 0.00 0.0000
15-06-20205.205.205.155.15 0.00 0.00239,9001,236
12-06-20205.155.205.155.15 0.00 0.00163,200841
11-06-20205.255.255.155.15 -0.10 -1.90140,500730
10-06-20205.155.255.155.25 0.00 0.00208,0001,080
09-06-20205.255.305.205.25 0.05 0.96176,411927
08-06-20205.255.305.155.20 -0.05 -0.95468,7302,438
08-06-20205.255.305.155.20 -0.05 -0.95468,7302,438
05-06-20205.305.305.155.25 0.00 0.00431,0002,242
04-06-20205.255.305.205.25 0.00 0.00289,8001,515
03-06-20205.205.255.155.25 0.10 1.94101,300527
02-06-20205.205.255.155.25 0.10 1.94101,300527
01-06-20205.205.205.155.15 0.00 0.0048,400250
29-05-20205.155.205.155.15 0.00 0.0032,200166
28-05-20205.205.205.155.15 -0.05 -0.96305,0361,571
27-05-20205.255.255.155.20 -0.05 -0.95110,500571
26-05-20205.205.255.155.25 0.05 0.96131,200683
25-05-20205.155.205.105.20 0.05 0.97284,9001,468
22-05-20205.205.205.155.15 0.00 0.0047,857248
21-05-20205.205.255.155.15 -0.05 -0.96138,900719
20-05-20205.205.255.155.20 0.00 0.00171,800890
19-05-20205.205.305.205.20 -0.05 -0.9586,300453
18-05-20205.205.255.205.25 0.05 0.9650,200262
15-05-20205.205.205.155.20 0.00 0.0093,800484
14-05-20205.155.205.155.20 0.05 0.9724,100125
13-05-20205.205.255.155.15 -0.05 -0.96131,601683
12-05-20205.155.205.105.20 0.05 0.9757,507297
11-05-20205.205.205.155.15 0.05 0.98134,800695
08-05-20205.105.105.055.10 0.00 0.0078,202396
07-05-20205.055.105.005.10 0.00 0.0043,000217
05-05-20205.105.105.005.10 0.00 0.0074,914376
30-04-20205.005.104.965.10 0.10 2.0095,600481
29-04-20205.005.055.005.00 0.00 0.0042,600213
28-04-20205.005.005.005.00 0.02 0.402,50113
27-04-20205.005.004.964.98 0.06 1.2232,000159
24-04-20204.985.004.924.92 -0.04 -0.8171,700356
23-04-20204.964.964.964.96 -0.04 -0.8012,00360
22-04-20204.925.004.905.00 0.08 1.637,70038
21-04-20204.925.054.904.92 0.00 0.0039,800197
20-04-20204.884.924.884.92 0.08 1.6550,200246
17-04-20204.884.884.824.84 -0.02 -0.4132,800159
16-04-20204.864.904.864.86 -0.39 -7.43301,0011,468
15-04-20205.305.305.205.25 -0.05 -0.94384,4012,015
14-04-20205.305.305.205.30 0.10 1.92104,310550
13-04-20205.155.205.155.20 0.00 0.0042,900223
10-04-20205.155.205.105.20 0.05 0.9729,903155
09-04-20205.055.205.055.15 0.10 1.9852,500269
08-04-20205.005.054.985.05 0.07 1.415,50028
07-04-20204.925.004.924.98 0.08 1.6361,700308
03-04-20205.005.004.804.90 0.02 0.4148,901241
02-04-20204.744.884.744.88 0.00 0.0045,601222
01-04-20204.904.904.844.88 0.00 0.0075,300366
31-03-20205.005.004.864.88 -0.12 -2.40216,6001,063
30-03-20204.985.004.965.00 0.00 0.0063,300315
27-03-20204.985.054.985.00 0.10 2.0426,000130
26-03-20204.784.904.784.90 0.14 2.9458,300283
25-03-20204.644.764.624.76 0.12 2.5939,300184
24-03-20204.604.644.504.64 0.04 0.8775,700348
23-03-20204.504.684.464.60 -0.12 -2.54127,600578
20-03-20204.684.724.604.72 0.26 5.838,90041
19-03-20204.784.784.404.46 -0.32 -6.69130,800589
18-03-20204.604.784.524.78 0.18 3.9178,818359
17-03-20204.384.864.384.60 0.10 2.2228,300133
16-03-20204.864.864.324.50 -0.40 -8.16118,500534
13-03-20204.004.984.004.90 -0.08 -1.61256,9001,186

แสดง ราคาหุ้น GC ย้อนหลัง บริษัท โกลบอล คอนเน็คชั่นส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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