GFPT 12 ( -0.20 -1.65% )

บริษัท จีเอฟพีที จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น GFPT ย้อนหลัง

แสดง ราคาหุ้น “ GFPT “ ย้อนหลัง
บริษัท จีเอฟพีที จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202112.0012.1011.8011.90 -0.20 -1.655,009,58859,615
06-04-202112.1012.2012.0012.10 -0.10 -0.822,841,67034,300
05-04-202112.1012.2012.0012.10 -0.10 -0.822,841,67034,300
02-04-202112.2012.3012.1012.20 0.00 0.001,870,30322,831
01-04-202112.1012.3012.1012.20 0.10 0.835,969,07272,823
31-03-202112.1012.3012.0012.10 0.00 0.004,880,34959,235
30-03-202112.1012.2012.0012.10 0.00 0.005,308,15864,243
29-03-202112.0012.1012.0012.10 0.10 0.83917,57911,049
26-03-202112.1012.1011.9012.00 -0.10 -0.834,738,72556,870
25-03-202112.2012.3012.0012.10 -0.10 -0.822,861,64034,727
24-03-202112.0012.2012.0012.20 0.20 1.673,692,60144,465
23-03-202112.1012.3012.0012.00 0.00 0.004,084,70449,489
22-03-202112.3012.4012.0012.00 -0.30 -2.447,806,30294,849
19-03-202112.3012.4012.3012.30 0.00 0.003,109,73538,277
19-03-202112.3012.4012.3012.30 0.00 0.003,109,73538,277
18-03-202112.5012.6012.3012.30 -0.10 -0.812,807,40634,738
17-03-202112.4012.4012.2012.40 0.00 0.003,726,49545,935
16-03-202112.6012.6012.4012.40 -0.20 -1.595,372,78966,976
15-03-202112.4012.7012.4012.60 0.30 2.447,240,56590,688
12-03-202112.3012.5012.2012.30 -0.10 -0.813,951,76148,819
11-03-202112.0012.5012.0012.40 0.40 3.3311,668,431143,680
10-03-202112.1012.2012.0012.00 -0.10 -0.834,648,95655,990
09-03-202112.1012.2011.9012.10 0.00 0.006,418,06277,390
08-03-202111.9012.1011.9012.10 0.00 0.003,975,27747,757
05-03-202112.1012.2011.9012.10 0.00 0.005,739,65469,373
04-03-202112.0012.1011.9012.10 0.10 0.833,572,39742,900
03-03-202111.9012.0011.8012.00 0.20 1.692,189,38426,175
02-03-202112.0012.1011.8011.80 -0.20 -1.672,527,35029,996
01-03-202111.9012.1011.9012.00 0.10 0.842,614,78631,367
25-02-202111.9012.1011.8011.90 0.00 0.003,047,35636,416
24-02-202112.4012.4011.9011.90 -0.60 -4.807,455,87689,674
23-02-202112.2012.6012.2012.50 0.30 2.462,130,40426,544
22-02-202112.5012.5012.0012.20 -0.30 -2.403,759,36646,000
19-02-202112.5012.6012.5012.50 0.00 0.001,903,68623,829
18-02-202112.8012.8012.5012.50 -0.30 -2.342,917,55536,735
17-02-202113.0013.0012.7012.80 -0.10 -0.782,034,27126,132
16-02-202112.9013.1012.8012.90 0.00 0.003,229,52841,790
15-02-202112.9013.0012.7012.90 0.10 0.782,538,12732,564
11-02-202112.9013.0012.7012.80 -0.10 -0.789,402,597121,078
10-02-202112.8013.0012.6012.90 0.20 1.576,005,29077,285
09-02-202112.4012.7012.2012.70 0.40 3.2510,106,483126,900
08-02-202112.5012.6012.3012.30 0.00 0.003,988,89549,405
05-02-202112.4012.5012.1012.30 -0.10 -0.814,837,48159,487
04-02-202112.7012.8012.2012.40 -0.30 -2.368,007,12599,612
03-02-202112.9013.0012.6012.70 -0.10 -0.783,735,89347,774
02-02-202113.0013.1012.8012.80 -0.20 -1.543,390,70043,790
01-02-202112.8013.1012.8013.00 0.20 1.563,928,35050,673
29-01-202112.8012.9012.7012.80 0.10 0.792,647,95633,897
28-01-202113.0013.0012.7012.70 -0.40 -3.054,593,26059,063
27-01-202113.0013.2012.9013.10 0.00 0.005,473,27171,510
26-01-202113.4013.4013.0013.10 -0.10 -0.765,284,31569,272
25-01-202113.4013.5013.1013.20 -0.20 -1.493,045,11040,316
22-01-202113.3013.4013.1013.40 0.10 0.755,515,65672,909
21-01-202113.5013.6013.1013.30 -0.20 -1.485,373,21671,702
20-01-202113.7013.7013.5013.50 -0.10 -0.743,123,95242,339
19-01-202113.7013.8013.5013.60 0.10 0.746,344,40686,483
18-01-202113.6013.8013.5013.50 -0.10 -0.746,091,51182,911
15-01-202114.0014.1013.5013.60 -0.50 -3.557,070,30696,888
14-01-202114.0014.1013.5014.10 0.10 0.715,306,65573,516
13-01-202114.1014.3013.8014.00 -0.10 -0.714,216,56558,996
12-01-202114.3014.6014.1014.10 -0.10 -0.706,301,29490,246
11-01-202114.0014.4014.0014.20 0.30 2.165,783,22581,978
08-01-202114.1014.2013.8013.90 -0.10 -0.713,680,31651,319
07-01-202114.1014.2013.8014.00 0.10 0.728,176,451114,453
06-01-202114.1014.1013.8013.90 -0.20 -1.424,199,51458,725
05-01-202114.1014.2013.8014.10 0.10 0.716,525,42291,249
04-01-202113.8014.3013.7014.00 -0.20 -1.417,681,039107,932
30-12-202014.2014.3013.8014.20 0.00 0.004,519,57463,736
29-12-202013.8014.2013.8014.20 0.40 2.904,787,50167,272
28-12-202014.1014.1013.6013.80 0.00 0.005,549,90176,700
25-12-202014.1014.2013.8013.80 -0.20 -1.431,994,01527,896
24-12-202014.0014.2013.8014.00 0.10 0.722,755,41438,512
23-12-202013.8014.0013.5013.90 0.30 2.216,284,42586,884
22-12-202013.5013.9013.2013.60 0.20 1.496,882,43493,611
21-12-202013.8014.1013.3013.40 -1.10 -7.596,520,00689,685
18-12-202014.2014.5014.0014.50 0.30 2.113,518,00550,282
17-12-202014.0014.2013.9014.20 0.20 1.433,270,81045,860
16-12-202014.1014.2013.8014.00 0.00 0.004,840,45567,675
15-12-202013.9014.0013.6014.00 0.30 2.195,065,02770,332
14-12-202013.7014.0013.6013.70 0.00 0.007,675,630105,867
11-12-202014.0014.0013.6013.70 -0.20 -1.445,202,97571,499
10-12-202014.0014.0013.6013.70 -0.20 -1.445,202,97571,499
09-12-202014.0014.0013.6013.70 -0.20 -1.445,202,97571,499
08-12-202013.5013.9013.5013.90 0.50 3.734,030,27855,510
04-12-202013.7013.8013.3013.40 -0.30 -2.194,345,90058,863
03-12-202013.7013.9013.6013.70 0.00 0.003,564,12849,145
02-12-202013.9014.1013.5013.70 -0.20 -1.444,586,15863,660
01-12-202013.9014.0013.7013.90 -0.10 -0.714,983,80969,105
30-11-202013.6014.0013.3014.00 0.40 2.9410,503,294144,094
27-11-202013.2013.7013.1013.60 0.50 3.8210,371,436139,934
26-11-202013.0013.2012.9013.10 0.20 1.553,507,43745,729
25-11-202013.0013.4012.7012.90 0.20 1.579,487,067123,931
24-11-202012.9013.0012.6012.70 0.00 0.003,623,32246,242
23-11-202012.5013.1012.4012.70 0.30 2.425,401,51969,108
20-11-202012.4012.5012.2012.40 0.20 1.642,221,80227,458
19-11-202012.3012.5012.2012.20 -0.20 -1.612,029,70124,985
18-11-202012.4012.4012.1012.40 0.20 1.641,031,50312,661
17-11-202012.4012.5012.2012.20 -0.10 -0.812,324,10028,579
16-11-202012.4012.6012.2012.30 0.10 0.827,224,32889,744
13-11-202012.1012.4011.9012.20 0.10 0.833,701,32845,060
12-11-202012.1012.3012.0012.10 -0.10 -0.822,225,70226,963
11-11-202012.2012.4012.0012.20 0.00 0.003,642,90644,224
10-11-202011.7012.2011.5012.20 0.70 6.096,407,56376,511
09-11-202011.6011.8011.5011.50 0.10 0.881,258,00614,561
06-11-202011.6011.7011.3011.40 -0.30 -2.561,092,31312,561
05-11-202011.4011.7011.4011.70 0.50 4.462,579,41329,851
04-11-202011.3011.4011.2011.20 -0.10 -0.88460,3385,193
03-11-202011.2011.5011.2011.30 0.20 1.801,121,92112,708
02-11-202011.3011.4011.0011.10 -0.30 -2.632,550,20028,281
30-10-202011.4011.5011.2011.40 -0.10 -0.872,527,47928,721
29-10-202011.4011.5011.3011.50 -0.10 -0.861,817,00020,783
28-10-202011.3011.6011.2011.60 0.30 2.651,628,27818,636
27-10-202011.6011.6011.3011.30 -0.30 -2.593,089,10035,353
26-10-202011.7011.8011.6011.60 -0.10 -0.85416,8214,861
22-10-202011.7011.8011.5011.70 0.00 0.002,864,41033,277
21-10-202011.8012.0011.6011.70 0.10 0.86822,6009,674
20-10-202011.5011.8011.5011.60 0.00 0.001,320,25115,300
19-10-202011.6011.7011.6011.60 -0.20 -1.691,186,11713,803
16-10-202011.8011.9011.6011.80 0.00 0.001,338,56115,665
15-10-202011.9011.9011.7011.80 -0.10 -0.841,644,45119,422
14-10-202012.0012.1011.9011.90 -0.20 -1.654,091,80048,873
12-10-202012.6012.7012.1012.10 -0.40 -3.203,982,58848,870
09-10-202012.9012.9012.7012.70 -0.20 -1.55221,2002,834
08-10-202012.9013.1012.8012.90 0.10 0.786,642,91086,049
07-10-202012.7012.9012.6012.80 0.20 1.594,571,72458,475
06-10-202012.4012.8012.4012.60 0.30 2.443,648,24345,986
05-10-202012.6012.7012.3012.30 -0.20 -1.601,682,26120,887
02-10-202012.7012.7012.5012.50 -0.10 -0.79895,81111,273
01-10-202012.6012.7012.4012.60 0.30 2.441,125,55514,093
30-09-202012.8012.9012.3012.30 -0.40 -3.151,985,35925,107
29-09-202013.0013.0012.7012.70 -0.20 -1.552,237,29128,638
28-09-202013.1013.1012.9012.90 0.00 0.002,583,60633,492
25-09-202012.3012.9012.1012.90 0.70 5.747,547,59295,058
24-09-202012.1012.2012.0012.20 0.00 0.003,588,21143,444
23-09-202012.0012.3011.8012.20 0.20 1.673,002,27536,282
22-09-202011.9012.0011.7012.00 0.10 0.842,115,70025,224
21-09-202012.0012.2011.9011.90 -0.10 -0.831,926,90123,206
18-09-202012.2012.3011.9012.00 -0.10 -0.833,837,20046,198
17-09-202012.4012.5012.1012.10 -0.20 -1.631,922,82723,565
16-09-202012.4012.5012.1012.30 -0.10 -0.812,734,50833,619
15-09-202012.5012.6011.9012.40 0.00 0.004,257,49051,867
14-09-202012.6012.6012.3012.40 -0.10 -0.801,934,08124,010
11-09-202012.6012.7012.5012.50 -0.10 -0.791,756,77722,134
10-09-202012.8012.9012.6012.60 -0.20 -1.561,563,83319,823
09-09-202012.6012.9012.5012.80 0.00 0.00909,30811,569
08-09-202012.5012.8012.4012.80 0.10 0.793,064,71838,571
03-09-202013.0013.0012.7012.70 -0.20 -1.553,081,56639,346
02-09-202012.9013.0012.8012.90 0.10 0.782,108,40527,182
01-09-202012.9013.0012.8012.80 -0.10 -0.781,901,21124,499
31-08-202013.2013.3012.9012.90 -0.30 -2.272,223,02228,931
28-08-202013.2013.3013.0013.20 0.10 0.761,890,75824,827
27-08-202013.2013.4013.0013.10 -0.10 -0.763,020,87839,858
26-08-202013.3013.4013.0013.20 -0.20 -1.495,014,55566,267
25-08-202013.4013.8013.2013.40 0.30 2.2914,060,348189,260
24-08-202012.9013.1012.6013.10 0.20 1.556,256,65080,226
21-08-202012.9013.2012.8012.90 0.10 0.783,217,96141,831
20-08-202012.8013.0012.8012.80 -0.20 -1.541,228,80515,836
19-08-202013.3013.4012.7013.00 -0.30 -2.269,026,804117,131
18-08-202013.4013.5013.2013.30 -0.10 -0.753,308,64044,132
17-08-202013.6013.7013.4013.40 0.00 0.002,134,08028,802
14-08-202013.7013.8013.3013.40 -0.50 -3.604,300,86758,046
13-08-202013.1014.0013.1013.90 0.90 6.9210,581,979143,351
11-08-202012.9013.1012.8013.00 0.10 0.784,373,80056,350
10-08-202012.9013.1012.8012.90 0.00 0.002,373,80030,770
07-08-202013.1013.2012.9012.90 -0.10 -0.771,687,28321,996
06-08-202013.2013.4012.9013.00 -0.20 -1.522,616,90134,229
05-08-202013.3013.4013.2013.20 -0.10 -0.75893,91811,890
04-08-202013.4013.4013.2013.30 0.00 0.00677,2469,021
03-08-202013.3013.3013.1013.30 0.00 0.00859,94911,389
31-07-202013.0013.4012.7013.30 0.40 3.103,089,64340,478
30-07-202013.6013.7012.9012.90 -0.70 -5.155,313,68669,946
29-07-202013.5013.8013.5013.60 0.10 0.742,023,81327,602
24-07-202013.5013.6013.2013.50 -0.10 -0.742,408,10532,307
23-07-202013.8013.9013.5013.60 -0.40 -2.863,730,92551,055
22-07-202014.5014.5013.8014.00 -0.50 -3.453,827,07554,363
21-07-202014.4014.7014.2014.50 0.10 0.696,774,87498,134
20-07-202013.8014.4013.8014.40 0.50 3.608,179,199115,849
17-07-202013.5013.9013.4013.90 0.50 3.737,076,70496,729
16-07-202013.5013.6013.2013.40 -0.20 -1.474,488,23560,308
15-07-202012.9013.6012.8013.60 0.80 6.2515,507,964207,442
14-07-202012.9013.1012.6012.80 -0.20 -1.544,054,84152,088

แสดง ราคาหุ้น GFPT ย้อนหลัง บริษัท จีเอฟพีที จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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