GCAP 2 ( -0.06 -2.68% )

บริษัท จี แคปปิตอล จำกัด (มหาชน)
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น GCAP ย้อนหลัง

แสดง ราคาหุ้น “ GCAP “ ย้อนหลัง
บริษัท จี แคปปิตอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20212.302.362.162.18 -0.06 -2.6816,952,59838,595
24-02-20212.242.282.082.24 0.00 0.0013,681,14030,518
23-02-20212.202.402.202.24 -0.02 -0.8822,733,54053,050
22-02-20212.322.422.222.26 -0.02 -0.8816,187,34537,902
19-02-20212.262.302.222.28 0.00 0.001,638,7153,685
18-02-20212.282.302.242.28 0.02 0.881,476,2203,353
17-02-20212.322.322.242.26 -0.06 -2.596,478,94214,730
16-02-20212.222.362.222.32 0.14 6.429,116,30220,934
15-02-20212.302.322.142.18 -0.10 -4.399,341,74120,649
11-02-20212.402.402.222.28 -0.10 -4.207,714,21617,616
10-02-20212.442.482.382.38 -0.06 -2.461,694,5014,108
09-02-20212.542.542.422.44 -0.06 -2.409,714,32524,022
08-02-20212.302.562.282.50 0.18 7.7615,171,51036,999
05-02-20212.442.462.262.32 -0.10 -4.1312,809,99430,214
04-02-20212.242.622.202.42 0.26 12.0461,229,756149,389
03-02-20211.972.181.972.16 0.20 10.2022,475,50047,581
02-02-20211.951.991.951.96 0.02 1.031,934,8063,812
01-02-20211.921.981.911.94 0.04 2.112,232,0014,336
29-01-20211.961.981.881.90 -0.04 -2.065,850,81011,239
28-01-20211.992.061.931.94 -0.06 -3.005,873,23711,761
27-01-20212.002.081.992.00 0.00 0.005,515,09711,169
26-01-20211.962.101.962.00 0.00 0.0015,733,58932,125
25-01-20211.832.021.822.00 0.15 8.1120,440,63639,944
22-01-20211.961.991.831.85 -0.15 -7.5014,551,11527,794
21-01-20211.802.061.772.00 0.23 12.9943,620,56085,011
20-01-20211.781.821.761.77 -0.03 -1.679,519,28217,056
19-01-20211.721.801.711.80 0.09 5.2610,256,77318,090
18-01-20211.721.761.711.71 -0.02 -1.16996,9931,724
15-01-20211.751.761.701.73 -0.01 -0.571,742,2492,997
14-01-20211.801.811.741.74 -0.04 -2.253,891,4106,914
13-01-20211.711.811.711.78 0.07 4.0910,133,75318,046
12-01-20211.731.751.711.71 -0.02 -1.162,176,0863,740
11-01-20211.631.741.631.73 0.10 6.138,036,14913,687
08-01-20211.651.661.621.63 0.00 0.001,996,1943,285
07-01-20211.621.671.621.63 0.02 1.242,464,3504,054
06-01-20211.681.681.611.61 -0.05 -3.012,848,7954,686
05-01-20211.651.691.621.66 0.02 1.224,803,0087,938
04-01-20211.671.691.591.64 -0.05 -2.966,204,93010,111
30-12-20201.841.841.651.69 -0.14 -7.654,963,8388,624
29-12-20201.901.911.821.83 0.00 0.008,074,23315,018
28-12-20201.751.941.731.83 0.08 4.5722,271,25841,606
25-12-20201.691.851.691.75 0.10 6.0621,523,64838,340
24-12-20201.721.741.641.65 0.03 1.8522,718,94238,395
23-12-20201.481.661.461.62 0.16 10.9632,933,06152,190
22-12-20201.411.471.401.46 0.02 1.391,789,7102,565
21-12-20201.501.511.371.44 -0.11 -7.103,851,4925,611
18-12-20201.591.601.551.55 -0.05 -3.125,313,9448,336
17-12-20201.411.611.401.60 0.20 14.2929,114,54044,515
16-12-20201.381.421.381.40 0.02 1.452,166,5003,027
15-12-20201.381.401.371.38 -0.01 -0.72316,800439
14-12-20201.401.401.391.39 0.00 0.001,543,1362,146
11-12-20201.411.431.391.39 -0.02 -1.42785,6991,099
10-12-20201.411.431.391.39 -0.02 -1.42785,6991,099
09-12-20201.411.431.391.39 -0.02 -1.42785,6991,099
08-12-20201.441.451.411.41 -0.01 -0.701,175,2541,678
04-12-20201.381.441.381.42 0.04 2.903,110,5274,401
03-12-20201.381.401.381.38 0.00 0.00326,950453
02-12-20201.361.391.361.38 0.02 1.47506,951695
01-12-20201.371.371.351.36 0.02 1.49384,400523
30-11-20201.361.381.341.34 -0.02 -1.47525,020712
27-11-20201.381.381.361.36 0.00 0.00845,8001,156
26-11-20201.331.391.331.36 0.03 2.262,018,8992,762
25-11-20201.331.331.311.33 0.01 0.76723,900956
24-11-20201.331.371.321.32 0.00 0.001,416,8441,893
23-11-20201.311.321.311.32 0.01 0.76718,300943
20-11-20201.311.321.291.31 0.01 0.77966,4001,255
19-11-20201.291.311.261.30 0.00 0.00253,500326
18-11-20201.311.311.291.30 -0.01 -0.76433,420562
17-11-20201.291.311.291.31 0.02 1.55186,870242
16-11-20201.301.301.291.29 -0.01 -0.77255,844331
13-11-20201.291.301.271.30 0.01 0.78341,500439
12-11-20201.271.301.271.29 0.03 2.3873,00094
11-11-20201.261.291.241.26 0.00 0.00491,600621
10-11-20201.311.321.231.26 -0.04 -3.082,597,7753,320
09-11-20201.331.331.291.30 0.01 0.78782,4421,016
06-11-20201.321.321.291.29 -0.01 -0.77463,715601
05-11-20201.301.321.291.30 0.00 0.00852,4001,107
04-11-20201.301.321.301.30 0.00 0.00146,970192
03-11-20201.301.321.301.30 0.01 0.78105,400138
02-11-20201.291.311.291.29 0.00 0.00411,600535
30-10-20201.311.311.291.29 0.00 0.00276,700359
28-10-20201.311.311.261.29 -0.02 -1.53539,200698
27-10-20201.321.321.291.31 -0.01 -0.7689,200116
26-10-20201.321.351.311.32 0.00 0.0058,40077
22-10-20201.311.341.301.32 0.01 0.76369,900492
21-10-20201.301.321.301.31 0.01 0.7787,600115
20-10-20201.281.301.271.30 0.00 0.00306,200393
19-10-20201.321.331.301.30 -0.04 -2.99296,600388
16-10-20201.361.361.321.34 -0.02 -1.47724,900968
15-10-20201.361.371.351.36 -0.01 -0.73316,401431
14-10-20201.371.381.361.37 0.01 0.7481,188111
12-10-20201.391.391.361.36 -0.01 -0.73149,800206
09-10-20201.411.411.371.37 -0.05 -3.52776,7541,072
08-10-20201.431.431.411.42 0.01 0.71356,351504
07-10-20201.401.421.381.41 0.02 1.44708,200993
06-10-20201.401.421.381.39 -0.01 -0.71703,400983
05-10-20201.411.431.401.40 0.00 0.00519,120733
02-10-20201.491.571.401.40 -0.09 -6.0415,417,50023,179
01-10-20201.381.511.361.49 0.11 7.974,052,8655,999
30-09-20201.431.431.381.38 -0.02 -1.43320,800446
29-09-20201.391.451.381.40 0.01 0.72571,448806
28-09-20201.381.411.381.39 0.01 0.72433,000604
25-09-20201.411.441.381.38 -0.02 -1.43759,8001,066
24-09-20201.481.511.401.40 -0.05 -3.456,087,4008,970
23-09-20201.351.461.351.45 0.09 6.621,871,2002,652
22-09-20201.351.371.341.36 -0.02 -1.45275,101371
21-09-20201.381.381.361.38 0.02 1.47211,400289
18-09-20201.371.371.361.36 -0.02 -1.45388,000530
17-09-20201.371.391.361.38 0.01 0.73389,800535
16-09-20201.361.371.361.37 0.01 0.74358,200490
15-09-20201.351.361.341.36 0.02 1.4987,800119
14-09-20201.371.381.341.34 -0.02 -1.47235,300318
11-09-20201.361.401.351.36 0.01 0.74595,800810
10-09-20201.361.371.341.35 0.00 0.00184,301250
09-09-20201.351.371.331.35 -0.02 -1.46788,8001,064
08-09-20201.421.421.351.37 -0.05 -3.52542,200741
03-09-20201.431.431.411.42 -0.01 -0.70141,700202
02-09-20201.401.431.401.43 0.03 2.14188,650267
01-09-20201.421.421.391.40 -0.02 -1.4185,880121
31-08-20201.421.441.401.42 0.00 0.00110,700157
28-08-20201.461.461.421.42 -0.03 -2.07207,200297
27-08-20201.481.481.441.45 0.00 0.00313,014452
26-08-20201.391.501.371.45 0.06 4.322,136,7073,140
25-08-20201.371.391.361.39 0.03 2.21329,500454
24-08-20201.361.371.361.36 0.00 0.00137,648188
21-08-20201.361.381.361.36 0.00 0.00264,035359
20-08-20201.391.391.361.36 -0.02 -1.45335,800459
19-08-20201.411.411.381.38 -0.03 -2.13324,000451
18-08-20201.421.421.401.41 0.00 0.001,105,3001,566
17-08-20201.461.461.411.41 -0.05 -3.42723,4001,034
14-08-20201.491.491.461.46 -0.01 -0.68419,171616
13-08-20201.471.481.471.47 0.00 0.00335,100494
11-08-20201.471.481.461.47 -0.01 -0.682,791,4504,104
10-08-20201.471.491.461.48 0.01 0.68716,4001,058
07-08-20201.491.491.471.47 0.00 0.00397,183585
06-08-20201.491.511.471.47 0.00 0.00780,5021,159
05-08-20201.501.531.461.47 -0.03 -2.00640,000950
04-08-20201.491.551.491.50 0.01 0.67525,004798
03-08-20201.491.511.481.49 0.01 0.68344,200511
31-07-20201.501.511.471.48 -0.02 -1.33781,5011,161
30-07-20201.571.581.481.50 -0.06 -3.851,658,9002,533
29-07-20201.581.681.561.56 -0.04 -2.507,126,87011,688
24-07-20201.591.611.591.60 -0.01 -0.621,000,6001,601
23-07-20201.601.631.591.61 0.03 1.901,028,9001,647
22-07-20201.631.631.581.58 -0.02 -1.25901,0001,439
21-07-20201.591.611.571.60 0.01 0.63722,4191,148
20-07-20201.581.601.581.59 0.00 0.00419,300664
17-07-20201.591.631.571.59 0.02 1.27790,3001,264
16-07-20201.571.591.561.57 0.00 0.00779,5001,220
15-07-20201.591.601.571.57 0.01 0.64547,900864
14-07-20201.581.581.541.56 -0.02 -1.272,166,6003,378
13-07-20201.671.671.571.58 -0.06 -3.662,070,6473,328
10-07-20201.651.671.621.64 -0.02 -1.204,035,6306,634
09-07-20201.631.761.631.66 0.03 1.8419,764,02133,814
08-07-20201.651.681.621.63 -0.02 -1.213,959,3666,512
07-07-20201.641.811.621.65 0.03 1.8548,434,44883,506
03-07-20201.611.641.611.62 0.01 0.621,039,6001,686
03-07-20201.611.641.611.62 0.01 0.621,039,6001,686
02-07-20201.611.611.591.61 0.02 1.26303,500487
02-07-20201.611.611.591.61 0.02 1.26303,500487
01-07-20201.581.611.561.59 0.01 0.63317,800502
01-07-20201.581.611.561.59 0.01 0.63317,800502
30-06-20201.581.601.561.58 0.01 0.64362,600572
29-06-20201.591.591.561.57 -0.01 -0.63660,6301,033
26-06-20201.631.641.581.58 -0.04 -2.471,458,4462,344
25-06-20201.591.621.591.62 0.01 0.621,588,0002,536
24-06-20201.631.701.611.61 -0.01 -0.623,597,9055,940
23-06-20201.611.631.611.62 0.01 0.62502,364813
22-06-20201.641.641.601.61 -0.01 -0.621,224,2621,968
19-06-20201.641.651.621.62 -0.02 -1.221,007,4001,644
18-06-20201.681.681.611.64 -0.04 -2.383,136,1505,099
17-06-20201.561.691.541.68 0.14 9.098,839,36914,543
17-06-20201.561.691.541.68 0.14 9.098,839,36914,543
16-06-20201.571.601.531.54 0.02 1.323,949,8536,183
15-06-20201.621.621.521.52 -0.09 -5.592,820,1634,417
12-06-20201.601.651.581.61 -0.10 -5.857,334,85611,786
11-06-20201.721.761.701.71 -0.01 -0.583,227,8395,566
10-06-20201.781.791.701.72 -0.04 -2.275,618,0009,742
09-06-20201.791.921.761.76 -0.05 -2.7663,921,907118,890
08-06-20201.671.811.631.81 0.17 10.3746,359,16080,980
05-06-20201.621.661.621.64 0.02 1.234,689,7467,705

แสดง ราคาหุ้น GCAP ย้อนหลัง บริษัท จี แคปปิตอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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