GEL 0 ( 0.01 12.50% )

บริษัท เจนเนอรัล เอนจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 01 เมษายน 2563

ราคาหุ้น “ GEL “ ย้อนหลัง

แสดง ราคาหุ้น “ GEL “ ย้อนหลัง
บริษัท เจนเนอรัล เอนจิเนียริ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-04-20200.080.090.080.09 0.01 12.504,154,440334
31-03-20200.080.090.080.08 -0.01 -11.11533,70044
30-03-20200.090.090.080.09 0.00 0.003,929,300337
27-03-20200.090.090.080.09 0.01 12.503,753,216302
26-03-20200.070.090.070.08 0.00 0.002,688,200205
25-03-20200.080.090.080.08 0.00 0.002,932,902235
24-03-20200.080.090.080.08 0.00 0.004,254,709341
23-03-20200.080.090.080.08 -0.01 -11.118,186,800656
20-03-20200.080.090.080.09 0.01 12.5010,472,710840
19-03-20200.080.080.070.08 0.00 0.0024,385,5001,825
18-03-20200.080.090.080.08 0.00 0.0014,862,4081,189
17-03-20200.070.090.070.08 0.00 0.006,864,034536
16-03-20200.090.090.070.08 -0.01 -11.1117,363,2001,332
13-03-20200.090.100.070.09 0.00 0.0037,276,3063,104
12-03-20200.100.110.090.09 -0.02 -18.1833,574,8503,329
11-03-20200.110.120.100.11 0.00 0.0011,943,1121,323
10-03-20200.110.120.100.11 0.00 0.0010,201,3591,119
09-03-20200.110.120.110.11 -0.01 -8.3318,646,4682,051
06-03-20200.120.120.110.12 0.00 0.001,836,902202
05-03-20200.110.120.110.12 0.01 9.09132,40115
04-03-20200.110.120.110.11 0.00 0.008,012,000881
03-03-20200.120.120.110.11 -0.01 -8.335,351,000589
02-03-20200.120.130.110.12 0.01 9.0911,129,3011,295
28-02-20200.110.120.110.11 0.00 0.005,606,302617
27-02-20200.110.120.100.11 -0.01 -8.339,288,4051,020
26-02-20200.120.130.110.12 -0.01 -7.698,638,2241,007
25-02-20200.120.130.120.13 0.01 8.33228,31329
24-02-20200.130.130.120.12 -0.01 -7.699,318,8051,131
21-02-20200.130.140.130.13 0.00 0.00280,60036
20-02-20200.130.130.130.13 0.00 0.004,104,601534
19-02-20200.140.140.130.13 -0.01 -7.1411,966,5001,556
18-02-20200.140.140.130.14 0.00 0.00357,50847
17-02-20200.140.140.130.14 0.00 0.001,448,700193
14-02-20200.140.150.130.14 0.00 0.001,719,400243
13-02-20200.140.140.130.14 0.00 0.001,410,400196
12-02-20200.140.140.130.14 0.00 0.004,954,400693
11-02-20200.150.150.140.14 0.00 0.001,556,200218
07-02-20200.140.150.130.14 0.01 7.693,212,101448
06-02-20200.150.150.130.13 -0.02 -13.339,833,5001,378
05-02-20200.140.150.130.15 0.00 0.002,633,504369
04-02-20200.140.150.130.15 0.01 7.141,113,700156
03-02-20200.150.150.140.14 -0.01 -6.675,483,501768
31-01-20200.140.150.140.15 0.02 15.382,555,439358
30-01-20200.140.150.130.13 -0.01 -7.143,954,100532
29-01-20200.140.140.130.14 0.01 7.69659,00092
28-01-20200.130.150.130.13 0.00 0.0010,396,3001,444
27-01-20200.140.140.130.13 -0.01 -7.142,418,304318
24-01-20200.140.150.130.14 0.00 0.003,231,501442
23-01-20200.130.150.130.14 0.00 0.003,904,845546
22-01-20200.140.150.130.14 0.00 0.008,765,4001,227
21-01-20200.140.150.140.14 -0.01 -6.67554,53378
20-01-20200.140.150.140.15 0.00 0.001,334,300187
17-01-20200.150.150.140.15 0.01 7.144,361,900638
16-01-20200.150.150.140.14 -0.01 -6.676,799,300998
15-01-20200.140.150.140.15 0.00 0.00696,334100
14-01-20200.140.150.140.15 0.01 7.141,932,468273
13-01-20200.150.150.140.14 -0.01 -6.67769,355110
10-01-20200.150.150.140.15 0.00 0.003,510,100499
09-01-20200.140.150.140.15 0.01 7.14486,60068
08-01-20200.140.150.130.14 -0.01 -6.677,222,3051,011
07-01-20200.150.150.140.15 0.00 0.00511,70176
06-01-20200.150.150.140.15 0.00 0.004,336,300610
03-01-20200.150.160.140.15 0.00 0.009,004,4501,353
02-01-20200.150.150.140.15 0.00 0.002,094,400312
30-12-20190.140.150.140.15 0.00 0.008,779,9001,247
27-12-20190.150.150.140.15 0.00 0.005,180,500730
26-12-20190.160.160.140.15 -0.01 -6.259,974,1451,497
25-12-20190.150.160.150.16 0.00 0.00231,50037
24-12-20190.160.160.150.16 0.00 0.00219,20033
23-12-20190.160.160.150.16 0.01 6.672,564,900387
20-12-20190.160.160.150.15 -0.01 -6.251,596,800252
19-12-20190.160.160.150.16 0.01 6.6740,980,2006,186
18-12-20190.150.160.150.15 -0.01 -6.257,217,0001,083
17-12-20190.150.160.150.16 0.01 6.67693,900108
16-12-20190.150.160.150.15 0.00 0.006,694,2001,005
13-12-20190.160.170.150.15 -0.01 -6.2545,915,6017,297
12-12-20190.170.170.150.16 -0.01 -5.8824,476,8003,905
11-12-20190.170.180.170.17 0.00 0.00645,801110
10-12-20190.180.180.170.17 -0.01 -5.56609,910104
09-12-20190.180.180.170.17 -0.01 -5.56609,910104
06-12-20190.170.180.170.18 0.01 5.8849,796,3008,466
05-12-20190.180.180.170.17 0.00 0.00944,500161
04-12-20190.180.180.170.17 0.00 0.00944,500161
03-12-20190.170.180.170.17 0.00 0.00426,20073
02-12-20190.180.180.170.17 -0.01 -5.56577,700104
29-11-20190.180.180.170.18 0.00 0.00986,100177
28-11-20190.190.190.180.18 0.00 0.00534,30297
27-11-20190.180.180.180.18 0.00 0.001,325,904239
26-11-20190.190.190.180.18 -0.01 -5.26970,500175
25-11-20190.180.190.180.19 0.01 5.56573,801103
22-11-20190.180.190.180.18 -0.01 -5.26666,300120
21-11-20190.190.190.180.19 0.01 5.568,863,1961,596
20-11-20190.180.190.180.18 0.00 0.006,006,7041,083
19-11-20190.190.190.180.18 -0.01 -5.262,622,000498
18-11-20190.180.190.180.19 0.00 0.00439,73583
15-11-20190.190.190.180.19 0.00 0.0010,086,8001,883
14-11-20190.200.200.190.19 -0.01 -5.002,196,000428
13-11-20190.200.200.190.20 0.00 0.00271,30054
12-11-20190.200.210.200.20 0.00 0.00886,800178
11-11-20190.200.210.200.20 -0.01 -4.76451,60190
08-11-20190.200.210.200.21 0.00 0.00177,41237
07-11-20190.200.210.200.21 0.01 5.002,279,234461
06-11-20190.200.210.200.20 0.00 0.003,596,968720
05-11-20190.200.200.190.20 0.01 5.26558,774111
04-11-20190.200.200.190.19 0.00 0.001,176,302232
01-11-20190.200.200.190.19 0.00 0.003,290,790658
31-10-20190.200.200.190.19 0.00 0.001,322,615258
30-10-20190.210.210.190.19 -0.01 -5.008,172,4001,634
29-10-20190.200.210.200.20 0.00 0.00898,500185
28-10-20190.200.210.200.20 0.00 0.00324,40866
25-10-20190.210.210.200.20 -0.01 -4.765,548,5061,165
24-10-20190.210.210.200.21 0.00 0.003,948,200828
23-10-20190.200.220.200.21 0.01 5.001,737,311365
22-10-20190.200.220.200.21 0.01 5.001,737,311365
21-10-20190.210.210.200.20 -0.01 -4.761,880,400395
18-10-20190.210.210.210.21 -0.01 -4.55587,400123
17-10-20190.210.220.210.22 0.01 4.761,383,600291
16-10-20190.210.210.210.21 0.00 0.00235,60049
15-10-20190.210.220.210.21 0.00 0.00948,902200
11-10-20190.210.210.210.21 0.00 0.001,897,900399
10-10-20190.210.210.210.21 -0.01 -4.552,137,400449
09-10-20190.210.220.210.22 0.01 4.763,551,608746
08-10-20190.210.210.210.21 0.00 0.002,414,008507
07-10-20190.210.220.210.21 0.00 0.0096,83720
04-10-20190.210.210.210.21 0.00 0.004,693,400986
03-10-20190.210.210.210.21 0.00 0.006,427,6001,350
02-10-20190.210.220.200.21 -0.01 -4.559,193,4001,932
01-10-20190.200.220.200.22 0.01 4.766,699,6701,452
30-09-20190.200.210.200.21 0.01 5.002,400,300493
27-09-20190.210.210.200.20 0.00 0.00640,610133
26-09-20190.200.210.200.20 -0.01 -4.765,895,6001,230
25-09-20190.210.210.200.21 0.01 5.00214,50043
24-09-20190.200.210.200.20 0.00 0.00872,600176
23-09-20190.210.210.200.20 0.00 0.00813,946163
20-09-20190.200.210.200.20 0.00 0.00448,00191
19-09-20190.200.210.200.20 0.00 0.00930,100187
18-09-20190.190.210.190.20 0.00 0.001,821,502364
17-09-20190.200.210.200.20 0.00 0.00485,40797
16-09-20190.210.210.200.20 0.00 0.00425,10985
13-09-20190.200.210.200.20 0.00 0.001,117,368224
12-09-20190.200.210.200.20 0.00 0.001,459,100292
11-09-20190.200.200.200.20 0.00 0.001,182,007236
10-09-20190.210.210.200.20 0.00 0.001,421,500284
09-09-20190.200.210.200.20 0.00 0.002,729,700546
06-09-20190.210.210.200.20 -0.01 -4.763,657,107732
05-09-20190.210.210.200.21 0.01 5.002,685,504537
04-09-20190.210.210.190.20 0.00 0.005,746,4161,149
03-09-20190.200.210.200.20 -0.01 -4.76771,300154
02-09-20190.210.210.200.21 0.01 5.004,143,478829
30-08-20190.190.200.190.20 0.01 5.263,379,101670
29-08-20190.190.190.190.19 0.00 0.0025,6015
28-08-20190.190.200.190.19 0.00 0.00753,508145
27-08-20190.200.200.190.19 0.00 0.00891,501176
26-08-20190.200.200.190.19 -0.01 -5.002,532,200496
23-08-20190.200.210.200.20 0.01 5.261,482,800297
22-08-20190.190.200.190.19 -0.01 -5.003,761,968746
21-08-20190.190.200.190.20 0.01 5.262,422,501461
20-08-20190.200.200.190.19 -0.01 -5.00422,10081
19-08-20190.200.200.190.20 0.01 5.2673,20015
16-08-20190.200.200.190.19 0.00 0.002,030,300388
15-08-20190.190.200.190.19 -0.01 -5.0012,754,0002,432
14-08-20190.200.210.190.20 -0.01 -4.765,588,4001,117
13-08-20190.210.210.200.21 0.00 0.002,726,169549
09-08-20190.220.220.200.21 -0.01 -4.5514,764,9003,046
08-08-20190.220.220.210.22 -0.01 -4.352,364,800520
07-08-20190.230.230.220.23 0.00 0.002,601,815573
06-08-20190.220.230.210.23 0.00 0.005,290,7341,164
05-08-20190.230.230.220.23 0.00 0.00522,300115
02-08-20190.230.230.220.23 0.00 0.001,246,601276
01-08-20190.220.230.220.23 0.00 0.00327,00273
31-07-20190.230.230.220.23 0.00 0.005,750,5741,271
30-07-20190.230.230.220.23 0.01 4.55549,373124
26-07-20190.220.230.220.22 0.00 0.002,576,321577
25-07-20190.220.230.220.22 -0.01 -4.352,303,801512
24-07-20190.230.240.220.23 0.00 0.004,179,958956
23-07-20190.240.240.230.23 -0.01 -4.17213,91450
22-07-20190.240.240.230.24 0.00 0.002,592,512610
19-07-20190.220.250.220.24 0.02 9.0919,104,2344,505
18-07-20190.230.230.220.22 -0.01 -4.352,365,751521
17-07-20190.220.230.220.23 0.01 4.55625,701138
15-07-20190.220.230.220.22 -0.01 -4.356,236,3001,372

แสดง ราคาหุ้น “ GEL “ ย้อนหลัง บริษัท เจนเนอรัล เอนจิเนียริ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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