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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 25-02-2021 | 2.30 | 2.36 | 2.16 | 2.18 | -0.06 | -2.68 | 16,952,598 | 38,595 |
| 24-02-2021 | 2.24 | 2.28 | 2.08 | 2.24 | 0.00 | 0.00 | 13,681,140 | 30,518 |
| 23-02-2021 | 2.20 | 2.40 | 2.20 | 2.24 | -0.02 | -0.88 | 22,733,540 | 53,050 |
| 22-02-2021 | 2.32 | 2.42 | 2.22 | 2.26 | -0.02 | -0.88 | 16,187,345 | 37,902 |
| 19-02-2021 | 2.26 | 2.30 | 2.22 | 2.28 | 0.00 | 0.00 | 1,638,715 | 3,685 |
| 18-02-2021 | 2.28 | 2.30 | 2.24 | 2.28 | 0.02 | 0.88 | 1,476,220 | 3,353 |
| 17-02-2021 | 2.32 | 2.32 | 2.24 | 2.26 | -0.06 | -2.59 | 6,478,942 | 14,730 |
| 16-02-2021 | 2.22 | 2.36 | 2.22 | 2.32 | 0.14 | 6.42 | 9,116,302 | 20,934 |
| 15-02-2021 | 2.30 | 2.32 | 2.14 | 2.18 | -0.10 | -4.39 | 9,341,741 | 20,649 |
| 11-02-2021 | 2.40 | 2.40 | 2.22 | 2.28 | -0.10 | -4.20 | 7,714,216 | 17,616 |
| 10-02-2021 | 2.44 | 2.48 | 2.38 | 2.38 | -0.06 | -2.46 | 1,694,501 | 4,108 |
| 09-02-2021 | 2.54 | 2.54 | 2.42 | 2.44 | -0.06 | -2.40 | 9,714,325 | 24,022 |
| 08-02-2021 | 2.30 | 2.56 | 2.28 | 2.50 | 0.18 | 7.76 | 15,171,510 | 36,999 |
| 05-02-2021 | 2.44 | 2.46 | 2.26 | 2.32 | -0.10 | -4.13 | 12,809,994 | 30,214 |
| 04-02-2021 | 2.24 | 2.62 | 2.20 | 2.42 | 0.26 | 12.04 | 61,229,756 | 149,389 |
| 03-02-2021 | 1.97 | 2.18 | 1.97 | 2.16 | 0.20 | 10.20 | 22,475,500 | 47,581 |
| 02-02-2021 | 1.95 | 1.99 | 1.95 | 1.96 | 0.02 | 1.03 | 1,934,806 | 3,812 |
| 01-02-2021 | 1.92 | 1.98 | 1.91 | 1.94 | 0.04 | 2.11 | 2,232,001 | 4,336 |
| 29-01-2021 | 1.96 | 1.98 | 1.88 | 1.90 | -0.04 | -2.06 | 5,850,810 | 11,239 |
| 28-01-2021 | 1.99 | 2.06 | 1.93 | 1.94 | -0.06 | -3.00 | 5,873,237 | 11,761 |
| 27-01-2021 | 2.00 | 2.08 | 1.99 | 2.00 | 0.00 | 0.00 | 5,515,097 | 11,169 |
| 26-01-2021 | 1.96 | 2.10 | 1.96 | 2.00 | 0.00 | 0.00 | 15,733,589 | 32,125 |
| 25-01-2021 | 1.83 | 2.02 | 1.82 | 2.00 | 0.15 | 8.11 | 20,440,636 | 39,944 |
| 22-01-2021 | 1.96 | 1.99 | 1.83 | 1.85 | -0.15 | -7.50 | 14,551,115 | 27,794 |
| 21-01-2021 | 1.80 | 2.06 | 1.77 | 2.00 | 0.23 | 12.99 | 43,620,560 | 85,011 |
| 20-01-2021 | 1.78 | 1.82 | 1.76 | 1.77 | -0.03 | -1.67 | 9,519,282 | 17,056 |
| 19-01-2021 | 1.72 | 1.80 | 1.71 | 1.80 | 0.09 | 5.26 | 10,256,773 | 18,090 |
| 18-01-2021 | 1.72 | 1.76 | 1.71 | 1.71 | -0.02 | -1.16 | 996,993 | 1,724 |
| 15-01-2021 | 1.75 | 1.76 | 1.70 | 1.73 | -0.01 | -0.57 | 1,742,249 | 2,997 |
| 14-01-2021 | 1.80 | 1.81 | 1.74 | 1.74 | -0.04 | -2.25 | 3,891,410 | 6,914 |
| 13-01-2021 | 1.71 | 1.81 | 1.71 | 1.78 | 0.07 | 4.09 | 10,133,753 | 18,046 |
| 12-01-2021 | 1.73 | 1.75 | 1.71 | 1.71 | -0.02 | -1.16 | 2,176,086 | 3,740 |
| 11-01-2021 | 1.63 | 1.74 | 1.63 | 1.73 | 0.10 | 6.13 | 8,036,149 | 13,687 |
| 08-01-2021 | 1.65 | 1.66 | 1.62 | 1.63 | 0.00 | 0.00 | 1,996,194 | 3,285 |
| 07-01-2021 | 1.62 | 1.67 | 1.62 | 1.63 | 0.02 | 1.24 | 2,464,350 | 4,054 |
| 06-01-2021 | 1.68 | 1.68 | 1.61 | 1.61 | -0.05 | -3.01 | 2,848,795 | 4,686 |
| 05-01-2021 | 1.65 | 1.69 | 1.62 | 1.66 | 0.02 | 1.22 | 4,803,008 | 7,938 |
| 04-01-2021 | 1.67 | 1.69 | 1.59 | 1.64 | -0.05 | -2.96 | 6,204,930 | 10,111 |
| 30-12-2020 | 1.84 | 1.84 | 1.65 | 1.69 | -0.14 | -7.65 | 4,963,838 | 8,624 |
| 29-12-2020 | 1.90 | 1.91 | 1.82 | 1.83 | 0.00 | 0.00 | 8,074,233 | 15,018 |
| 28-12-2020 | 1.75 | 1.94 | 1.73 | 1.83 | 0.08 | 4.57 | 22,271,258 | 41,606 |
| 25-12-2020 | 1.69 | 1.85 | 1.69 | 1.75 | 0.10 | 6.06 | 21,523,648 | 38,340 |
| 24-12-2020 | 1.72 | 1.74 | 1.64 | 1.65 | 0.03 | 1.85 | 22,718,942 | 38,395 |
| 23-12-2020 | 1.48 | 1.66 | 1.46 | 1.62 | 0.16 | 10.96 | 32,933,061 | 52,190 |
| 22-12-2020 | 1.41 | 1.47 | 1.40 | 1.46 | 0.02 | 1.39 | 1,789,710 | 2,565 |
| 21-12-2020 | 1.50 | 1.51 | 1.37 | 1.44 | -0.11 | -7.10 | 3,851,492 | 5,611 |
| 18-12-2020 | 1.59 | 1.60 | 1.55 | 1.55 | -0.05 | -3.12 | 5,313,944 | 8,336 |
| 17-12-2020 | 1.41 | 1.61 | 1.40 | 1.60 | 0.20 | 14.29 | 29,114,540 | 44,515 |
| 16-12-2020 | 1.38 | 1.42 | 1.38 | 1.40 | 0.02 | 1.45 | 2,166,500 | 3,027 |
| 15-12-2020 | 1.38 | 1.40 | 1.37 | 1.38 | -0.01 | -0.72 | 316,800 | 439 |
| 14-12-2020 | 1.40 | 1.40 | 1.39 | 1.39 | 0.00 | 0.00 | 1,543,136 | 2,146 |
| 11-12-2020 | 1.41 | 1.43 | 1.39 | 1.39 | -0.02 | -1.42 | 785,699 | 1,099 |
| 10-12-2020 | 1.41 | 1.43 | 1.39 | 1.39 | -0.02 | -1.42 | 785,699 | 1,099 |
| 09-12-2020 | 1.41 | 1.43 | 1.39 | 1.39 | -0.02 | -1.42 | 785,699 | 1,099 |
| 08-12-2020 | 1.44 | 1.45 | 1.41 | 1.41 | -0.01 | -0.70 | 1,175,254 | 1,678 |
| 04-12-2020 | 1.38 | 1.44 | 1.38 | 1.42 | 0.04 | 2.90 | 3,110,527 | 4,401 |
| 03-12-2020 | 1.38 | 1.40 | 1.38 | 1.38 | 0.00 | 0.00 | 326,950 | 453 |
| 02-12-2020 | 1.36 | 1.39 | 1.36 | 1.38 | 0.02 | 1.47 | 506,951 | 695 |
| 01-12-2020 | 1.37 | 1.37 | 1.35 | 1.36 | 0.02 | 1.49 | 384,400 | 523 |
| 30-11-2020 | 1.36 | 1.38 | 1.34 | 1.34 | -0.02 | -1.47 | 525,020 | 712 |
| 27-11-2020 | 1.38 | 1.38 | 1.36 | 1.36 | 0.00 | 0.00 | 845,800 | 1,156 |
| 26-11-2020 | 1.33 | 1.39 | 1.33 | 1.36 | 0.03 | 2.26 | 2,018,899 | 2,762 |
| 25-11-2020 | 1.33 | 1.33 | 1.31 | 1.33 | 0.01 | 0.76 | 723,900 | 956 |
| 24-11-2020 | 1.33 | 1.37 | 1.32 | 1.32 | 0.00 | 0.00 | 1,416,844 | 1,893 |
| 23-11-2020 | 1.31 | 1.32 | 1.31 | 1.32 | 0.01 | 0.76 | 718,300 | 943 |
| 20-11-2020 | 1.31 | 1.32 | 1.29 | 1.31 | 0.01 | 0.77 | 966,400 | 1,255 |
| 19-11-2020 | 1.29 | 1.31 | 1.26 | 1.30 | 0.00 | 0.00 | 253,500 | 326 |
| 18-11-2020 | 1.31 | 1.31 | 1.29 | 1.30 | -0.01 | -0.76 | 433,420 | 562 |
| 17-11-2020 | 1.29 | 1.31 | 1.29 | 1.31 | 0.02 | 1.55 | 186,870 | 242 |
| 16-11-2020 | 1.30 | 1.30 | 1.29 | 1.29 | -0.01 | -0.77 | 255,844 | 331 |
| 13-11-2020 | 1.29 | 1.30 | 1.27 | 1.30 | 0.01 | 0.78 | 341,500 | 439 |
| 12-11-2020 | 1.27 | 1.30 | 1.27 | 1.29 | 0.03 | 2.38 | 73,000 | 94 |
| 11-11-2020 | 1.26 | 1.29 | 1.24 | 1.26 | 0.00 | 0.00 | 491,600 | 621 |
| 10-11-2020 | 1.31 | 1.32 | 1.23 | 1.26 | -0.04 | -3.08 | 2,597,775 | 3,320 |
| 09-11-2020 | 1.33 | 1.33 | 1.29 | 1.30 | 0.01 | 0.78 | 782,442 | 1,016 |
| 06-11-2020 | 1.32 | 1.32 | 1.29 | 1.29 | -0.01 | -0.77 | 463,715 | 601 |
| 05-11-2020 | 1.30 | 1.32 | 1.29 | 1.30 | 0.00 | 0.00 | 852,400 | 1,107 |
| 04-11-2020 | 1.30 | 1.32 | 1.30 | 1.30 | 0.00 | 0.00 | 146,970 | 192 |
| 03-11-2020 | 1.30 | 1.32 | 1.30 | 1.30 | 0.01 | 0.78 | 105,400 | 138 |
| 02-11-2020 | 1.29 | 1.31 | 1.29 | 1.29 | 0.00 | 0.00 | 411,600 | 535 |
| 30-10-2020 | 1.31 | 1.31 | 1.29 | 1.29 | 0.00 | 0.00 | 276,700 | 359 |
| 28-10-2020 | 1.31 | 1.31 | 1.26 | 1.29 | -0.02 | -1.53 | 539,200 | 698 |
| 27-10-2020 | 1.32 | 1.32 | 1.29 | 1.31 | -0.01 | -0.76 | 89,200 | 116 |
| 26-10-2020 | 1.32 | 1.35 | 1.31 | 1.32 | 0.00 | 0.00 | 58,400 | 77 |
| 22-10-2020 | 1.31 | 1.34 | 1.30 | 1.32 | 0.01 | 0.76 | 369,900 | 492 |
| 21-10-2020 | 1.30 | 1.32 | 1.30 | 1.31 | 0.01 | 0.77 | 87,600 | 115 |
| 20-10-2020 | 1.28 | 1.30 | 1.27 | 1.30 | 0.00 | 0.00 | 306,200 | 393 |
| 19-10-2020 | 1.32 | 1.33 | 1.30 | 1.30 | -0.04 | -2.99 | 296,600 | 388 |
| 16-10-2020 | 1.36 | 1.36 | 1.32 | 1.34 | -0.02 | -1.47 | 724,900 | 968 |
| 15-10-2020 | 1.36 | 1.37 | 1.35 | 1.36 | -0.01 | -0.73 | 316,401 | 431 |
| 14-10-2020 | 1.37 | 1.38 | 1.36 | 1.37 | 0.01 | 0.74 | 81,188 | 111 |
| 12-10-2020 | 1.39 | 1.39 | 1.36 | 1.36 | -0.01 | -0.73 | 149,800 | 206 |
| 09-10-2020 | 1.41 | 1.41 | 1.37 | 1.37 | -0.05 | -3.52 | 776,754 | 1,072 |
| 08-10-2020 | 1.43 | 1.43 | 1.41 | 1.42 | 0.01 | 0.71 | 356,351 | 504 |
| 07-10-2020 | 1.40 | 1.42 | 1.38 | 1.41 | 0.02 | 1.44 | 708,200 | 993 |
| 06-10-2020 | 1.40 | 1.42 | 1.38 | 1.39 | -0.01 | -0.71 | 703,400 | 983 |
| 05-10-2020 | 1.41 | 1.43 | 1.40 | 1.40 | 0.00 | 0.00 | 519,120 | 733 |
| 02-10-2020 | 1.49 | 1.57 | 1.40 | 1.40 | -0.09 | -6.04 | 15,417,500 | 23,179 |
| 01-10-2020 | 1.38 | 1.51 | 1.36 | 1.49 | 0.11 | 7.97 | 4,052,865 | 5,999 |
| 30-09-2020 | 1.43 | 1.43 | 1.38 | 1.38 | -0.02 | -1.43 | 320,800 | 446 |
| 29-09-2020 | 1.39 | 1.45 | 1.38 | 1.40 | 0.01 | 0.72 | 571,448 | 806 |
| 28-09-2020 | 1.38 | 1.41 | 1.38 | 1.39 | 0.01 | 0.72 | 433,000 | 604 |
| 25-09-2020 | 1.41 | 1.44 | 1.38 | 1.38 | -0.02 | -1.43 | 759,800 | 1,066 |
| 24-09-2020 | 1.48 | 1.51 | 1.40 | 1.40 | -0.05 | -3.45 | 6,087,400 | 8,970 |
| 23-09-2020 | 1.35 | 1.46 | 1.35 | 1.45 | 0.09 | 6.62 | 1,871,200 | 2,652 |
| 22-09-2020 | 1.35 | 1.37 | 1.34 | 1.36 | -0.02 | -1.45 | 275,101 | 371 |
| 21-09-2020 | 1.38 | 1.38 | 1.36 | 1.38 | 0.02 | 1.47 | 211,400 | 289 |
| 18-09-2020 | 1.37 | 1.37 | 1.36 | 1.36 | -0.02 | -1.45 | 388,000 | 530 |
| 17-09-2020 | 1.37 | 1.39 | 1.36 | 1.38 | 0.01 | 0.73 | 389,800 | 535 |
| 16-09-2020 | 1.36 | 1.37 | 1.36 | 1.37 | 0.01 | 0.74 | 358,200 | 490 |
| 15-09-2020 | 1.35 | 1.36 | 1.34 | 1.36 | 0.02 | 1.49 | 87,800 | 119 |
| 14-09-2020 | 1.37 | 1.38 | 1.34 | 1.34 | -0.02 | -1.47 | 235,300 | 318 |
| 11-09-2020 | 1.36 | 1.40 | 1.35 | 1.36 | 0.01 | 0.74 | 595,800 | 810 |
| 10-09-2020 | 1.36 | 1.37 | 1.34 | 1.35 | 0.00 | 0.00 | 184,301 | 250 |
| 09-09-2020 | 1.35 | 1.37 | 1.33 | 1.35 | -0.02 | -1.46 | 788,800 | 1,064 |
| 08-09-2020 | 1.42 | 1.42 | 1.35 | 1.37 | -0.05 | -3.52 | 542,200 | 741 |
| 03-09-2020 | 1.43 | 1.43 | 1.41 | 1.42 | -0.01 | -0.70 | 141,700 | 202 |
| 02-09-2020 | 1.40 | 1.43 | 1.40 | 1.43 | 0.03 | 2.14 | 188,650 | 267 |
| 01-09-2020 | 1.42 | 1.42 | 1.39 | 1.40 | -0.02 | -1.41 | 85,880 | 121 |
| 31-08-2020 | 1.42 | 1.44 | 1.40 | 1.42 | 0.00 | 0.00 | 110,700 | 157 |
| 28-08-2020 | 1.46 | 1.46 | 1.42 | 1.42 | -0.03 | -2.07 | 207,200 | 297 |
| 27-08-2020 | 1.48 | 1.48 | 1.44 | 1.45 | 0.00 | 0.00 | 313,014 | 452 |
| 26-08-2020 | 1.39 | 1.50 | 1.37 | 1.45 | 0.06 | 4.32 | 2,136,707 | 3,140 |
| 25-08-2020 | 1.37 | 1.39 | 1.36 | 1.39 | 0.03 | 2.21 | 329,500 | 454 |
| 24-08-2020 | 1.36 | 1.37 | 1.36 | 1.36 | 0.00 | 0.00 | 137,648 | 188 |
| 21-08-2020 | 1.36 | 1.38 | 1.36 | 1.36 | 0.00 | 0.00 | 264,035 | 359 |
| 20-08-2020 | 1.39 | 1.39 | 1.36 | 1.36 | -0.02 | -1.45 | 335,800 | 459 |
| 19-08-2020 | 1.41 | 1.41 | 1.38 | 1.38 | -0.03 | -2.13 | 324,000 | 451 |
| 18-08-2020 | 1.42 | 1.42 | 1.40 | 1.41 | 0.00 | 0.00 | 1,105,300 | 1,566 |
| 17-08-2020 | 1.46 | 1.46 | 1.41 | 1.41 | -0.05 | -3.42 | 723,400 | 1,034 |
| 14-08-2020 | 1.49 | 1.49 | 1.46 | 1.46 | -0.01 | -0.68 | 419,171 | 616 |
| 13-08-2020 | 1.47 | 1.48 | 1.47 | 1.47 | 0.00 | 0.00 | 335,100 | 494 |
| 11-08-2020 | 1.47 | 1.48 | 1.46 | 1.47 | -0.01 | -0.68 | 2,791,450 | 4,104 |
| 10-08-2020 | 1.47 | 1.49 | 1.46 | 1.48 | 0.01 | 0.68 | 716,400 | 1,058 |
| 07-08-2020 | 1.49 | 1.49 | 1.47 | 1.47 | 0.00 | 0.00 | 397,183 | 585 |
| 06-08-2020 | 1.49 | 1.51 | 1.47 | 1.47 | 0.00 | 0.00 | 780,502 | 1,159 |
| 05-08-2020 | 1.50 | 1.53 | 1.46 | 1.47 | -0.03 | -2.00 | 640,000 | 950 |
| 04-08-2020 | 1.49 | 1.55 | 1.49 | 1.50 | 0.01 | 0.67 | 525,004 | 798 |
| 03-08-2020 | 1.49 | 1.51 | 1.48 | 1.49 | 0.01 | 0.68 | 344,200 | 511 |
| 31-07-2020 | 1.50 | 1.51 | 1.47 | 1.48 | -0.02 | -1.33 | 781,501 | 1,161 |
| 30-07-2020 | 1.57 | 1.58 | 1.48 | 1.50 | -0.06 | -3.85 | 1,658,900 | 2,533 |
| 29-07-2020 | 1.58 | 1.68 | 1.56 | 1.56 | -0.04 | -2.50 | 7,126,870 | 11,688 |
| 24-07-2020 | 1.59 | 1.61 | 1.59 | 1.60 | -0.01 | -0.62 | 1,000,600 | 1,601 |
| 23-07-2020 | 1.60 | 1.63 | 1.59 | 1.61 | 0.03 | 1.90 | 1,028,900 | 1,647 |
| 22-07-2020 | 1.63 | 1.63 | 1.58 | 1.58 | -0.02 | -1.25 | 901,000 | 1,439 |
| 21-07-2020 | 1.59 | 1.61 | 1.57 | 1.60 | 0.01 | 0.63 | 722,419 | 1,148 |
| 20-07-2020 | 1.58 | 1.60 | 1.58 | 1.59 | 0.00 | 0.00 | 419,300 | 664 |
| 17-07-2020 | 1.59 | 1.63 | 1.57 | 1.59 | 0.02 | 1.27 | 790,300 | 1,264 |
| 16-07-2020 | 1.57 | 1.59 | 1.56 | 1.57 | 0.00 | 0.00 | 779,500 | 1,220 |
| 15-07-2020 | 1.59 | 1.60 | 1.57 | 1.57 | 0.01 | 0.64 | 547,900 | 864 |
| 14-07-2020 | 1.58 | 1.58 | 1.54 | 1.56 | -0.02 | -1.27 | 2,166,600 | 3,378 |
| 13-07-2020 | 1.67 | 1.67 | 1.57 | 1.58 | -0.06 | -3.66 | 2,070,647 | 3,328 |
| 10-07-2020 | 1.65 | 1.67 | 1.62 | 1.64 | -0.02 | -1.20 | 4,035,630 | 6,634 |
| 09-07-2020 | 1.63 | 1.76 | 1.63 | 1.66 | 0.03 | 1.84 | 19,764,021 | 33,814 |
| 08-07-2020 | 1.65 | 1.68 | 1.62 | 1.63 | -0.02 | -1.21 | 3,959,366 | 6,512 |
| 07-07-2020 | 1.64 | 1.81 | 1.62 | 1.65 | 0.03 | 1.85 | 48,434,448 | 83,506 |
| 03-07-2020 | 1.61 | 1.64 | 1.61 | 1.62 | 0.01 | 0.62 | 1,039,600 | 1,686 |
| 03-07-2020 | 1.61 | 1.64 | 1.61 | 1.62 | 0.01 | 0.62 | 1,039,600 | 1,686 |
| 02-07-2020 | 1.61 | 1.61 | 1.59 | 1.61 | 0.02 | 1.26 | 303,500 | 487 |
| 02-07-2020 | 1.61 | 1.61 | 1.59 | 1.61 | 0.02 | 1.26 | 303,500 | 487 |
| 01-07-2020 | 1.58 | 1.61 | 1.56 | 1.59 | 0.01 | 0.63 | 317,800 | 502 |
| 01-07-2020 | 1.58 | 1.61 | 1.56 | 1.59 | 0.01 | 0.63 | 317,800 | 502 |
| 30-06-2020 | 1.58 | 1.60 | 1.56 | 1.58 | 0.01 | 0.64 | 362,600 | 572 |
| 29-06-2020 | 1.59 | 1.59 | 1.56 | 1.57 | -0.01 | -0.63 | 660,630 | 1,033 |
| 26-06-2020 | 1.63 | 1.64 | 1.58 | 1.58 | -0.04 | -2.47 | 1,458,446 | 2,344 |
| 25-06-2020 | 1.59 | 1.62 | 1.59 | 1.62 | 0.01 | 0.62 | 1,588,000 | 2,536 |
| 24-06-2020 | 1.63 | 1.70 | 1.61 | 1.61 | -0.01 | -0.62 | 3,597,905 | 5,940 |
| 23-06-2020 | 1.61 | 1.63 | 1.61 | 1.62 | 0.01 | 0.62 | 502,364 | 813 |
| 22-06-2020 | 1.64 | 1.64 | 1.60 | 1.61 | -0.01 | -0.62 | 1,224,262 | 1,968 |
| 19-06-2020 | 1.64 | 1.65 | 1.62 | 1.62 | -0.02 | -1.22 | 1,007,400 | 1,644 |
| 18-06-2020 | 1.68 | 1.68 | 1.61 | 1.64 | -0.04 | -2.38 | 3,136,150 | 5,099 |
| 17-06-2020 | 1.56 | 1.69 | 1.54 | 1.68 | 0.14 | 9.09 | 8,839,369 | 14,543 |
| 17-06-2020 | 1.56 | 1.69 | 1.54 | 1.68 | 0.14 | 9.09 | 8,839,369 | 14,543 |
| 16-06-2020 | 1.57 | 1.60 | 1.53 | 1.54 | 0.02 | 1.32 | 3,949,853 | 6,183 |
| 15-06-2020 | 1.62 | 1.62 | 1.52 | 1.52 | -0.09 | -5.59 | 2,820,163 | 4,417 |
| 12-06-2020 | 1.60 | 1.65 | 1.58 | 1.61 | -0.10 | -5.85 | 7,334,856 | 11,786 |
| 11-06-2020 | 1.72 | 1.76 | 1.70 | 1.71 | -0.01 | -0.58 | 3,227,839 | 5,566 |
| 10-06-2020 | 1.78 | 1.79 | 1.70 | 1.72 | -0.04 | -2.27 | 5,618,000 | 9,742 |
| 09-06-2020 | 1.79 | 1.92 | 1.76 | 1.76 | -0.05 | -2.76 | 63,921,907 | 118,890 |
| 08-06-2020 | 1.67 | 1.81 | 1.63 | 1.81 | 0.17 | 10.37 | 46,359,160 | 80,980 |
| 05-06-2020 | 1.62 | 1.66 | 1.62 | 1.64 | 0.02 | 1.23 | 4,689,746 | 7,705 |
แสดง ราคาหุ้น GCAP ย้อนหลัง บริษัท จี แคปปิตอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
