GEL 0 ( 0.02 14.29% )

บริษัท เจนเนอรัล เอนจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ GEL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.140.160.140.16 0.02 14.2919,966,1003,146
25-05-20200.130.140.130.14 0.01 7.693,083,500430
22-05-20200.130.140.130.13 0.00 0.005,050,494703
21-05-20200.120.140.120.13 0.00 0.004,381,900570
20-05-20200.120.130.120.13 0.01 8.332,147,095278
19-05-20200.120.130.120.12 0.00 0.005,262,666632
18-05-20200.130.130.120.12 -0.01 -7.6911,278,6001,358
15-05-20200.140.140.120.13 0.00 0.002,910,500380
14-05-20200.130.140.120.13 0.00 0.0010,260,9011,351
13-05-20200.130.130.130.13 0.01 8.338,088,7001,052
12-05-20200.120.130.120.12 0.00 0.00557,70167
11-05-20200.130.130.120.12 -0.01 -7.69888,601107
08-05-20200.120.130.120.13 0.00 0.001,029,582128
07-05-20200.130.130.120.13 0.00 0.003,099,000401
05-05-20200.140.140.120.13 0.00 0.008,551,3151,155
30-04-20200.130.130.120.13 0.01 8.334,538,908590
29-04-20200.120.130.120.12 0.00 0.002,223,701267
28-04-20200.130.130.120.12 -0.01 -7.692,553,000331
27-04-20200.130.130.120.13 0.01 8.33946,300114
24-04-20200.120.130.120.12 0.00 0.001,991,900250
23-04-20200.120.130.110.12 0.00 0.00942,830113
22-04-20200.110.130.110.12 0.00 0.001,863,600226
21-04-20200.120.130.110.12 0.00 0.002,162,300259
20-04-20200.120.130.120.12 0.00 0.002,490,400299
17-04-20200.120.130.120.12 0.00 0.0013,665,9681,669
16-04-20200.120.120.110.12 0.01 9.0910,423,2521,251
15-04-20200.110.110.110.11 0.01 10.003,489,100384
14-04-20200.100.100.090.10 0.01 11.115,308,274530
13-04-20200.090.100.090.09 -0.01 -10.001,530,000150
10-04-20200.090.100.090.10 0.01 11.11699,73763
09-04-20200.090.100.080.09 0.00 0.008,610,800785
08-04-20200.080.090.080.09 0.01 12.501,928,878174
07-04-20200.080.090.080.08 -0.01 -11.115,306,500474
03-04-20200.080.090.080.09 0.00 0.005,494,800440
02-04-20200.090.090.080.09 0.00 0.00440,70136
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

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

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