GC 12 ( 0.00 0.00% )

บริษัท โกลบอล คอนเน็คชั่นส์ จำกัด (มหาชน)
Status : อัพเดท 27 กันยายน 2564

ราคาหุ้น GC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-09-202112.0012.2012.0012.10 0.00 0.00118,2561,426
23-09-202112.1012.1012.0012.10 0.00 0.00109,8711,325
22-09-202112.2012.4012.1012.10 0.10 0.83352,2204,310
21-09-202111.9012.0011.7012.00 0.10 0.84193,1072,284
20-09-202112.1012.2011.8011.90 -0.30 -2.46215,7122,578
17-09-202112.2012.3011.9012.20 0.00 0.00206,0672,486
16-09-202112.3012.3012.1012.20 0.00 0.0063,150769
15-09-202112.4012.4012.0012.20 0.00 0.00254,6213,088
14-09-202112.0012.3011.7012.20 0.50 4.27419,1645,047
13-09-202111.5011.8011.5011.70 0.00 0.00143,4241,671
10-09-202111.5011.7011.5011.70 0.20 1.74106,0711,228
09-09-202111.1011.7011.1011.50 0.20 1.77308,1123,491
08-09-202111.6011.7011.2011.30 -0.30 -2.59738,8118,392
07-09-202112.2012.2011.6011.60 -0.50 -4.13673,8277,993
06-09-202112.4012.4012.1012.10 -0.10 -0.82209,7842,562
03-09-202112.4012.5011.8012.20 -0.30 -2.40654,2627,952
02-09-202112.8012.8012.3012.50 0.20 1.631,191,76314,988
01-09-202112.1013.0012.1012.30 0.40 3.361,378,49017,041
31-08-202111.4011.9011.4011.90 0.50 4.391,071,62512,473
30-08-202111.5011.5011.3011.40 0.10 0.88159,8381,821
27-08-202111.3011.4011.2011.30 0.00 0.00321,0123,612
26-08-202111.6011.6011.2011.30 -0.60 -5.04916,81110,474
25-08-202111.9012.0011.8011.90 0.20 1.711,986,76923,576
24-08-202111.8011.9011.5011.70 0.20 1.741,161,95613,661
23-08-202111.5012.0011.2011.50 0.00 0.001,040,44112,111
20-08-202111.1011.5010.9011.50 0.40 3.601,238,28213,922
19-08-202110.7011.1010.6011.10 0.20 1.83285,4803,118
18-08-202111.0011.1010.7010.90 -0.20 -1.80391,2024,241
17-08-202111.2011.5010.8011.10 0.10 0.91762,6448,467
16-08-202110.4011.0010.2011.00 0.70 6.801,301,53613,879
13-08-202110.0010.309.7510.30 0.30 3.00600,3326,121
11-08-202110.2010.2010.0010.00 -0.20 -1.96225,9212,287
10-08-202110.1010.2010.1010.20 0.10 0.99170,1181,726
09-08-202110.0010.109.9510.10 0.10 1.00102,1791,022
06-08-202110.2010.209.9510.00 -0.20 -1.96109,4391,095
05-08-202110.1010.2010.1010.20 0.10 0.9954,334552
04-08-202110.1010.109.9010.10 0.10 1.0058,307584
03-08-20219.7510.009.7510.00 0.15 1.52110,6031,093
02-08-20219.509.909.509.85 -0.05 -0.51171,0471,665
30-07-202110.0010.209.909.90 -0.10 -1.00206,4092,072
29-07-202110.1010.2010.0010.00 -0.10 -0.99128,0061,294
27-07-202110.1010.3010.1010.10 0.00 0.00190,9421,943
23-07-20219.9010.109.8510.10 0.25 2.54149,2351,483
22-07-20219.759.909.759.85 0.10 1.03162,6241,595
21-07-20219.859.909.759.75 -0.10 -1.02101,407994
20-07-20219.909.909.759.85 -0.05 -0.5199,806981
20-07-20219.909.909.759.85 -0.05 -0.5199,806981
19-07-20219.859.909.809.90 0.05 0.51119,5101,178
16-07-20219.909.959.859.85 -0.05 -0.51108,0431,068
15-07-20219.9010.009.859.90 0.00 0.00196,7661,951
14-07-20219.859.909.809.90 0.10 1.02252,3012,491
13-07-20219.709.909.709.80 0.00 0.00873,9718,531
12-07-20219.8510.009.809.80 -0.30 -2.97759,5117,500
09-07-202110.1010.209.9010.10 -0.30 -2.88366,7763,690
08-07-202110.5010.5010.1010.40 -0.20 -1.89333,6863,451
07-07-202110.7010.7010.5010.60 0.00 0.0099,5121,059
06-07-202110.7010.9010.5010.60 0.10 0.95211,2062,251
05-07-202110.5010.6010.5010.50 -0.10 -0.9445,738481
02-07-202110.9010.9010.5010.60 -0.10 -0.93136,6461,459
01-07-202110.8010.9010.6010.70 0.10 0.9495,4071,027
30-06-202110.6010.8010.5010.60 0.10 0.95170,6171,820
29-06-202110.5010.8010.5010.50 0.00 0.00190,2712,023
28-06-202110.3010.6010.3010.50 0.10 0.96140,6491,479
25-06-202110.3010.5010.3010.40 0.10 0.9779,400826
24-06-202110.4010.6010.3010.30 -0.10 -0.96185,9021,935
23-06-202110.7010.8010.4010.40 -0.20 -1.89177,0191,882
22-06-202110.3010.6010.3010.60 0.30 2.91128,5281,348
21-06-202110.3010.5010.2010.30 -0.10 -0.96181,4881,876
18-06-202110.4010.5010.3010.40 -0.10 -0.95373,4393,883
17-06-202110.5010.7010.5010.50 -0.10 -0.94112,4191,185
16-06-202110.4010.7010.4010.60 0.10 0.95307,0183,242
15-06-202111.0011.0010.4010.50 -0.50 -4.55391,1174,167
14-06-202110.9011.0010.7011.00 0.10 0.92164,2751,782
11-06-202110.9011.0010.8010.90 0.10 0.93243,4832,652
10-06-202111.0011.2010.8010.80 -0.20 -1.82520,4375,719
09-06-202110.6011.2010.6011.00 0.40 3.771,345,85214,765
08-06-202110.9010.9010.6010.60 -0.20 -1.85312,6003,354
07-06-202110.8011.2010.8010.80 0.10 0.93879,4469,638
04-06-202110.7010.9010.6010.70 0.10 0.94253,7462,719
02-06-202110.7010.8010.6010.60 0.00 0.00193,9472,074
01-06-202110.5010.8010.5010.60 0.10 0.95245,4402,616
31-05-202110.4010.7010.4010.50 0.10 0.96316,0443,346
28-05-202110.2010.6010.2010.40 -0.20 -1.89441,7044,569
27-05-202110.2010.7010.2010.60 0.40 3.92799,4838,429
25-05-202110.0010.3010.0010.20 0.10 0.99207,1142,102
24-05-202110.0010.109.9510.10 0.00 0.00805,4058,064
21-05-202110.6010.7010.0010.10 -0.50 -4.721,991,93220,230
20-05-202110.7010.8010.5010.60 0.10 0.95297,7643,169
19-05-202110.9010.9010.2010.50 -0.50 -4.551,015,71010,743
18-05-202111.4011.4011.0011.00 -0.20 -1.79838,7769,354
17-05-202111.1011.5011.0011.20 0.10 0.902,116,24023,674
14-05-202111.1011.3010.6011.10 0.30 2.782,124,12923,229
13-05-202111.5011.7010.3010.80 -1.00 -8.473,200,77235,174
12-05-202110.2012.7010.2011.80 1.60 15.694,226,44348,361
11-05-202110.0010.2010.0010.20 0.00 0.00918,6509,274
10-05-202110.5010.609.9010.20 0.40 4.084,641,37547,642
07-05-20217.709.807.559.80 2.25 29.806,016,19758,625
06-05-20217.557.607.507.55 0.05 0.67156,4751,183
05-05-20217.507.607.507.50 0.00 0.00320,8072,413
30-04-20217.757.757.457.50 0.00 0.00638,9704,865
29-04-20217.207.557.207.50 0.35 4.90982,4967,236
28-04-20217.207.207.107.15 0.00 0.00178,4041,276
27-04-20217.107.207.107.15 0.00 0.00369,4532,632
26-04-20217.057.157.057.15 0.05 0.70341,1362,417
23-04-20217.107.307.107.10 -0.10 -1.39276,7471,982
22-04-20217.307.307.207.20 -0.10 -1.37369,2612,683
21-04-20217.207.307.207.30 0.00 0.00210,6011,527
20-04-20217.207.307.207.30 0.05 0.69209,5911,518
19-04-20217.207.257.157.25 0.10 1.40236,1031,703
16-04-20217.007.257.007.15 -0.60 -7.74691,4504,917
12-04-20217.707.757.657.75 0.00 0.00779,9266,013
09-04-20217.857.857.757.75 -0.05 -0.64509,7633,970
08-04-20217.757.807.707.80 0.05 0.65607,2364,721
07-04-20217.707.757.607.75 0.15 1.97676,5465,204
06-04-20217.607.657.557.60 0.05 0.66718,3145,462
05-04-20217.607.657.557.60 0.05 0.66718,3145,462
02-04-20217.507.607.457.55 0.05 0.67663,7304,996
01-04-20217.457.507.407.50 0.05 0.67537,7304,009
31-03-20217.407.457.357.45 0.10 1.36269,1371,993
30-03-20217.407.407.357.35 -0.05 -0.68645,2524,760
29-03-20217.307.407.307.40 0.15 2.07549,9994,041
26-03-20217.257.307.207.25 0.10 1.40724,0395,264
25-03-20217.207.257.157.15 0.00 0.00379,9312,731
24-03-20217.157.307.107.15 0.00 0.00835,3306,010
23-03-20217.207.207.107.15 0.00 0.00262,7661,875
22-03-20217.057.157.057.15 0.05 0.70521,9073,695
19-03-20217.057.107.007.10 0.00 0.00195,8761,383
19-03-20217.057.107.007.10 0.00 0.00195,8761,383
18-03-20217.057.107.057.10 0.05 0.71213,1351,506
17-03-20217.107.107.007.05 0.00 0.00132,770932
16-03-20217.057.107.007.05 0.05 0.71311,2332,195
15-03-20217.007.006.957.00 0.00 0.00203,2241,419
12-03-20216.957.006.957.00 0.05 0.72222,0891,554
11-03-20217.007.006.956.95 0.00 0.00233,7681,636
10-03-20216.957.006.956.95 0.00 0.00153,1011,068
09-03-20216.957.056.956.95 0.00 0.00267,6351,871
08-03-20217.007.056.956.95 0.00 0.00378,7302,650
05-03-20217.007.006.906.95 0.05 0.72124,301864
04-03-20217.007.006.856.90 -0.05 -0.72271,7551,885
03-03-20217.007.006.956.95 0.00 0.00102,740717
02-03-20216.957.006.856.95 0.10 1.46415,4132,896
01-03-20216.907.006.806.85 0.00 0.00750,1235,190
25-02-20216.806.856.756.85 0.10 1.48221,2011,504
24-02-20216.756.806.656.75 0.10 1.50282,6301,908
23-02-20216.656.756.606.65 0.00 0.00218,5371,455
22-02-20216.806.806.606.65 0.30 4.72663,6754,443
19-02-20216.206.356.206.35 0.05 0.7962,900397
18-02-20216.306.406.306.30 0.00 0.00207,1001,308
17-02-20216.406.406.306.30 -0.05 -0.7959,101375
16-02-20216.356.356.306.35 0.05 0.79217,3011,374
15-02-20216.356.356.256.30 0.05 0.80237,4161,497
11-02-20216.206.256.156.25 0.05 0.81157,754978
10-02-20216.156.206.106.20 0.05 0.81107,162659
09-02-20216.156.156.106.15 0.05 0.8216,06598
08-02-20216.106.156.056.10 0.00 0.0061,232375
05-02-20216.156.156.056.10 -0.05 -0.81123,307752
04-02-20216.156.156.056.15 0.10 1.6564,812395
03-02-20216.106.106.056.05 0.00 0.0064,973393
02-02-20216.206.206.056.05 -0.05 -0.82125,800768
01-02-20216.006.206.006.10 0.15 2.52492,2463,019
29-01-20215.956.005.955.95 -0.10 -1.65127,157762
28-01-20216.006.056.006.05 0.05 0.83124,078746
27-01-20216.006.055.956.00 0.00 0.00566,0573,401
26-01-20216.006.005.956.00 0.00 0.00115,552692
25-01-20215.906.005.906.00 0.10 1.6983,801497
22-01-20215.905.955.905.90 -0.05 -0.84382,8002,269
21-01-20215.906.005.905.95 0.00 0.00268,9531,599
20-01-20215.905.955.905.95 0.05 0.8558,211346
19-01-20215.905.955.905.90 0.00 0.00105,500623
18-01-20215.955.955.855.90 0.00 0.00121,640718
15-01-20215.955.955.905.90 0.00 0.00164,580972
14-01-20215.956.005.905.90 -0.05 -0.84285,1021,697
13-01-20215.905.955.905.95 0.05 0.85152,150902
12-01-20215.905.955.905.90 0.00 0.00111,320657
11-01-20215.905.905.855.90 0.00 0.00117,941694
08-01-20215.955.955.855.90 0.00 0.00236,2151,395
07-01-20215.805.905.755.90 0.15 2.61389,4512,268
06-01-20215.755.805.705.75 0.00 0.0089,357515
05-01-20215.705.805.705.75 0.00 0.00336,4931,935
04-01-20215.605.755.605.75 0.00 0.00159,937913
30-12-20205.755.755.655.75 0.05 0.88200,1501,146

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

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