GC 11 ( -0.10 -0.89% )

บริษัท โกลบอล คอนเน็คชั่นส์ จำกัด (มหาชน)
Status : อัพเดท 21 มกราคม 2565

ราคาหุ้น GC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-01-202211.2011.3011.1011.10 -0.10 -0.89135,1171,508
20-01-202211.2011.3011.2011.20 0.00 0.00185,0002,072
19-01-202211.2011.3011.2011.20 0.00 0.00199,0012,229
18-01-202211.4011.4011.2011.20 -0.20 -1.75213,4002,402
17-01-202211.4011.5011.3011.40 0.00 0.0083,009940
14-01-202211.4011.5011.3011.40 0.00 0.00119,3501,361
13-01-202211.3011.5011.3011.40 0.10 0.88145,9471,669
12-01-202211.4011.4011.2011.30 -0.20 -1.7492,7361,052
11-01-202211.3011.5011.2011.50 0.00 0.00318,7043,637
10-01-202211.2011.7011.0011.50 0.50 4.55328,3693,754
07-01-202211.1011.1011.0011.00 0.00 0.0049,005541
06-01-202211.1011.1010.9011.00 -0.20 -1.79151,9611,675
05-01-202211.1011.2011.0011.20 0.00 0.00124,4591,386
04-01-202211.0011.3011.0011.20 0.30 2.75239,7752,669
03-01-202210.8010.9010.7010.90 0.10 0.93175,2671,896
31-12-202110.8010.9010.7010.90 0.10 0.93175,2671,896
30-12-202110.8010.9010.7010.90 0.10 0.93175,2671,896
29-12-202110.8010.8010.6010.80 0.20 1.8990,559968
28-12-202110.8010.8010.6010.60 -0.10 -0.93122,4051,309
27-12-202110.7010.7010.5010.70 0.10 0.94115,9751,235
24-12-202110.4010.6010.4010.60 0.10 0.9552,069547
23-12-202110.5010.6010.4010.50 0.00 0.0086,176906
22-12-202110.4010.5010.4010.50 0.10 0.9616,020167
21-12-202110.4010.4010.3010.40 0.10 0.97122,8121,273
20-12-202110.4010.4010.3010.30 -0.10 -0.96239,2102,467
17-12-202110.4010.5010.3010.40 -0.10 -0.95135,1261,406
16-12-202110.5010.5010.3010.50 0.00 0.0088,106918
15-12-202110.5010.5010.3010.50 0.10 0.96122,9331,279
14-12-202110.5010.5010.4010.40 -0.10 -0.9564,121667
13-12-202110.5010.5010.4010.50 0.00 0.0071,115741
10-12-202110.5010.5010.4010.50 0.00 0.0016,741175
09-12-202110.5010.5010.4010.50 0.00 0.0016,741175
08-12-202110.4010.5010.3010.50 0.10 0.9634,733362
07-12-202110.4010.4010.3010.40 0.10 0.9737,875392
03-12-202110.3010.4010.3010.30 -0.10 -0.9659,383613
02-12-202110.5010.5010.3010.40 -0.10 -0.9525,241262
01-12-202110.3010.5010.2010.50 0.20 1.94113,3631,164
30-11-202110.3010.5010.2010.30 0.00 0.00262,4432,704
29-11-202110.4010.5010.2010.30 -0.10 -0.9698,3151,013
26-11-202110.5010.5010.2010.40 -0.10 -0.95229,5002,369
25-11-202110.5010.5010.4010.50 0.00 0.0064,468673
24-11-202110.5010.5010.4010.50 0.10 0.96133,8151,395
23-11-202110.5010.6010.4010.40 0.00 0.0084,630885
22-11-202110.4010.5010.3010.40 0.00 0.0055,928582
19-11-202110.3010.5010.3010.40 0.10 0.97145,0931,500
18-11-202110.3010.4010.2010.30 -0.10 -0.96239,1632,459
17-11-202110.5010.5010.3010.40 -0.10 -0.95275,0732,846
16-11-202110.2010.5010.2010.50 0.20 1.94138,5091,434
15-11-202110.3010.4010.2010.30 -0.10 -0.96383,8393,951
12-11-202110.4010.5010.3010.40 -0.10 -0.95507,6715,302
11-11-202110.7010.9010.4010.50 -0.70 -6.251,226,94912,954
10-11-202111.4011.4011.1011.20 -0.10 -0.88110,9511,244
09-11-202111.3011.4011.2011.30 -0.20 -1.7454,536615
08-11-202111.3011.5011.3011.50 0.10 0.8853,230603
05-11-202111.4011.4011.3011.40 -0.10 -0.8718,762213
04-11-202111.3011.5011.2011.50 0.20 1.7728,022316
03-11-202111.4011.4011.2011.30 0.00 0.0075,515856
03-11-202111.4011.4011.2011.30 0.00 0.0075,515856
02-11-202111.3011.4011.3011.30 0.00 0.0044,519505
02-11-202111.3011.4011.3011.30 0.00 0.0044,519505
01-11-202111.0011.4011.0011.30 0.00 0.00162,9841,824
29-10-202111.2011.4011.0011.30 -0.20 -1.74565,6136,315
28-10-202111.6011.8011.3011.50 -0.30 -2.541,043,87612,004
27-10-202112.0012.0011.8011.80 -0.20 -1.6751,974616
26-10-202111.8012.0011.8012.00 0.10 0.8464,110761
25-10-202112.0012.2011.8011.90 0.00 0.00111,8241,339
21-10-202111.9012.0011.9011.90 0.00 0.0028,610342
20-10-202112.0012.0011.8011.90 0.00 0.0038,327455
19-10-202111.9012.0011.8011.90 0.00 0.0089,9501,071
18-10-202112.0012.0011.8011.90 -0.10 -0.8323,409279
15-10-202112.0012.0011.8012.00 0.00 0.0021,311254
14-10-202111.9012.1011.6012.00 0.20 1.69625,7187,454
13-10-202111.8011.9011.7011.80 0.00 0.0080,209947
12-10-202111.8011.9011.7011.80 0.00 0.0080,209947
11-10-202112.0012.0011.8011.80 -0.10 -0.8440,157478
08-10-202111.9011.9011.9011.90 0.00 0.0033,912404
07-10-202112.2012.2011.9011.90 -0.10 -0.8367,680806
06-10-202111.8012.0011.8012.00 0.10 0.8450,412600
05-10-202112.0012.0011.6011.90 -0.10 -0.83171,2362,020
04-10-202112.0012.0011.9012.00 0.00 0.0026,600318
01-10-202112.0012.1011.8012.00 0.00 0.00227,7092,723
30-09-202112.0012.1012.0012.00 0.00 0.0045,204546
29-09-202112.2012.2011.9012.00 0.00 0.0072,745873
28-09-202112.0012.1011.9012.00 -0.10 -0.83110,6161,327
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

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

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