GC 7 ( 0.10 1.50% )

บริษัท โกลบอล คอนเน็คชั่นส์ จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น GC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-12-20205.805.805.705.70 -0.05 -0.87223,2401,284
28-12-20205.755.805.705.75 0.00 0.00346,5231,994
25-12-20205.705.755.705.75 0.05 0.88466,2412,666
24-12-20205.655.705.605.70 0.05 0.8845,839259
23-12-20205.655.705.655.65 -0.05 -0.8830,900175
22-12-20205.605.705.605.70 0.05 0.88209,3001,175
21-12-20205.655.755.655.65 -0.15 -2.59290,7211,646
18-12-20205.805.805.705.80 0.00 0.0089,830520
17-12-20205.705.805.705.80 0.10 1.75242,4011,388
16-12-20205.805.805.705.70 -0.10 -1.72204,6041,177
15-12-20205.805.805.705.80 0.00 0.0088,506511
14-12-20205.755.805.755.80 0.00 0.0039,305226
11-12-20205.755.805.705.80 0.05 0.8779,154455
10-12-20205.755.805.705.80 0.05 0.8779,154455
09-12-20205.755.805.705.80 0.05 0.8779,154455
08-12-20205.755.805.755.75 0.00 0.00192,0031,105
04-12-20205.755.755.655.75 0.05 0.8867,346383
03-12-20205.655.755.655.70 0.05 0.8890,800517
02-12-20205.655.755.605.65 0.00 0.00370,5232,087
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

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

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