GFPT 11 ( -0.50 -4.55% )

บริษัท จีเอฟพีที จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ GFPT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202011.0011.1010.5010.50 -0.50 -4.554,399,94946,785
25-02-202010.8011.2010.6011.00 0.10 0.923,980,36043,222
24-02-202011.0011.1010.8010.90 -0.40 -3.545,306,90058,086
21-02-202011.1011.3011.1011.30 0.20 1.801,019,40311,375
20-02-202011.2011.2011.0011.10 -0.20 -1.771,045,41211,657
19-02-202011.4011.4011.2011.30 0.00 0.001,980,53222,392
18-02-202011.3011.5011.2011.30 0.10 0.892,599,93729,470
17-02-202011.1011.3011.1011.20 0.10 0.901,201,90813,437
14-02-202011.3011.7011.0011.10 -0.20 -1.778,818,91599,911
13-02-202011.2011.5011.0011.30 0.20 1.804,554,61751,263
12-02-202011.5011.6011.1011.10 -0.40 -3.488,777,54098,747
11-02-202012.1012.1011.5011.50 -0.30 -2.544,837,47556,454
07-02-202011.9012.1011.7011.80 0.00 0.002,807,80133,304
06-02-202012.1012.1011.8011.80 -0.30 -2.483,630,80143,377
05-02-202012.4012.4012.0012.10 -0.20 -1.636,924,44684,075
04-02-202012.2012.4012.1012.30 0.00 0.003,353,23640,957
03-02-202012.4012.8012.3012.30 -0.10 -0.817,813,43197,485
31-01-202012.6012.6012.4012.40 -0.10 -0.804,563,68356,930
30-01-202012.0012.6012.0012.50 0.60 5.048,293,385102,675
29-01-202012.0012.1011.9011.90 -0.10 -0.831,087,33312,965
28-01-202011.7012.1011.7012.00 0.10 0.841,945,45023,306
27-01-202012.2012.2011.8011.90 -0.40 -3.256,311,54675,490
24-01-202012.3012.5012.2012.30 0.00 0.00745,3059,210
23-01-202012.6012.6012.2012.30 -0.30 -2.383,088,00138,198
22-01-202012.6012.7012.4012.60 0.10 0.803,912,63249,125
21-01-202012.8012.9012.4012.50 -0.30 -2.344,652,19158,452
20-01-202013.2013.4012.7012.80 -0.40 -3.034,356,35256,481
17-01-202013.4013.4013.0013.20 -0.10 -0.754,225,86255,651
16-01-202013.2013.5013.2013.30 0.10 0.762,866,57638,233
15-01-202013.3013.4013.2013.20 -0.10 -0.752,975,80439,492
14-01-202013.2013.5013.2013.30 0.20 1.5311,981,996159,857
13-01-202012.8013.2012.8013.10 0.30 2.349,198,527119,442
10-01-202012.8012.9012.6012.80 0.20 1.595,347,12068,121
09-01-202012.5012.7012.4012.60 0.30 2.449,485,584118,747
08-01-202012.4012.4012.1012.30 -0.20 -1.602,621,54432,116
07-01-202012.3012.6012.3012.50 0.30 2.463,143,41839,011
06-01-202012.4012.4012.1012.20 -0.40 -3.173,334,20340,922
03-01-202012.6012.8012.5012.60 0.00 0.005,009,44963,399
02-01-202012.4012.7012.4012.60 0.30 2.445,248,11565,921
30-12-201912.2012.4012.2012.30 -0.10 -0.811,466,06618,011
27-12-201912.2012.6012.2012.40 0.30 2.484,905,18960,793
26-12-201912.0012.3012.0012.10 0.20 1.684,460,24354,075
25-12-201912.0012.1011.9011.90 -0.10 -0.831,153,34013,831
24-12-201912.0012.1011.9012.00 0.00 0.001,342,92016,105
23-12-201912.1012.2011.9012.00 0.00 0.002,742,14533,012
20-12-201912.1012.2012.0012.00 -0.10 -0.834,828,29358,291
19-12-201911.9012.1011.8012.10 0.30 2.542,962,82135,387
18-12-201911.9012.2011.7011.80 0.00 0.003,865,60246,101
17-12-201911.9011.9011.7011.80 -0.10 -0.842,618,00830,852
16-12-201912.1012.2011.9011.90 -0.20 -1.652,880,80034,548
13-12-201912.2012.4012.1012.10 0.00 0.005,267,81164,248
12-12-201912.0012.1011.9012.10 0.20 1.685,706,00168,711
11-12-201911.9012.2011.8011.90 0.00 0.004,104,04649,157
10-12-201912.3012.3011.8011.90 -0.30 -2.464,548,45454,368
09-12-201912.3012.3011.8011.90 -0.30 -2.464,548,45454,368
06-12-201912.2012.5012.1012.20 0.00 0.006,115,17575,047
05-12-201912.0012.2012.0012.20 0.10 0.83867,71110,508
04-12-201912.0012.2012.0012.20 0.10 0.83867,71110,508
03-12-201912.1012.3012.0012.10 -0.10 -0.825,088,17161,598
02-12-201912.4012.4012.2012.20 -0.20 -1.612,463,10030,221
29-11-201912.5012.5012.2012.40 -0.10 -0.803,736,61646,137
28-11-201912.6012.7012.4012.50 -0.10 -0.792,828,67535,436
27-11-201912.9013.2012.5012.60 -0.30 -2.3315,720,984201,890
26-11-201912.5013.0012.5012.90 0.40 3.2010,922,745139,570
25-11-201912.4012.5012.3012.50 0.30 2.465,564,63569,049
22-11-201912.2012.4012.1012.20 0.00 0.003,917,03548,049
21-11-201912.3012.4012.1012.20 -0.20 -1.615,516,01167,503
20-11-201912.2012.6012.1012.40 0.20 1.6411,212,628139,251
19-11-201912.2012.3012.0012.20 0.10 0.835,626,58968,464
18-11-201912.0012.3011.9012.10 0.10 0.836,547,76779,064
15-11-201912.0012.1011.7012.00 0.10 0.846,760,90080,503
14-11-201912.1012.4011.9011.90 -0.20 -1.6511,613,600140,286
13-11-201912.3012.4012.0012.10 -0.40 -3.2012,224,010149,031
12-11-201913.4013.4012.0012.50 -1.30 -9.4237,742,453473,542
11-11-201914.9014.9013.8013.80 -1.20 -8.007,553,040107,438
08-11-201914.6015.0014.4015.00 0.40 2.744,250,40062,920
07-11-201914.6014.8014.4014.60 0.10 0.693,057,63344,701
06-11-201914.1014.6014.0014.50 0.40 2.843,609,49951,794
05-11-201914.2014.7014.1014.10 -0.10 -0.706,574,64194,475
04-11-201913.5014.5013.4014.20 0.70 5.196,393,22889,898
01-11-201913.8013.8013.5013.50 -0.30 -2.171,561,56521,225
31-10-201913.6014.0013.6013.80 0.30 2.224,087,10256,395
30-10-201913.8014.0013.5013.50 -0.30 -2.172,511,20034,202
29-10-201913.8014.0013.6013.80 0.20 1.476,086,20584,454
28-10-201914.0014.0013.1013.60 -0.40 -2.869,393,415126,730
25-10-201914.4014.5013.7014.00 -0.40 -2.785,977,87084,128
24-10-201915.1015.1014.1014.40 -0.70 -4.6411,834,996172,504
23-10-201915.4015.6015.1015.10 -0.30 -1.955,162,45079,011
22-10-201915.4015.6015.1015.10 -0.30 -1.955,162,45079,011
21-10-201915.5015.8015.3015.40 0.00 0.008,413,839130,736
18-10-201915.7015.7015.1015.40 -0.60 -3.7519,727,429304,332
17-10-201916.8017.2016.0016.00 -1.40 -8.0518,158,746302,862
16-10-201917.2017.5017.1017.40 0.30 1.752,242,90138,829
15-10-201917.5017.6017.1017.10 -0.30 -1.721,984,67834,284
11-10-201917.4017.6017.3017.40 -0.10 -0.57577,07710,080
10-10-201917.8017.8017.4017.50 -0.10 -0.57745,35713,075
09-10-201917.6017.6017.3017.60 0.00 0.001,063,37918,554
08-10-201917.5017.8017.3017.60 0.20 1.153,334,33558,673
07-10-201917.4017.5017.1017.40 0.00 0.001,728,89829,905
04-10-201917.4017.6017.3017.40 0.00 0.00713,55712,435
03-10-201917.5017.8017.3017.40 -0.20 -1.142,011,25635,128
02-10-201917.6017.7017.3017.60 -0.10 -0.561,610,56628,212
01-10-201917.9018.0017.6017.70 -0.20 -1.122,134,50038,040
30-09-201918.0018.0017.7017.90 0.10 0.562,561,00745,736
27-09-201917.9018.0017.7017.80 0.00 0.001,533,83127,387
26-09-201917.8018.2017.7017.80 0.10 0.566,322,481113,297
25-09-201917.5017.8017.5017.70 0.10 0.571,742,60330,749
24-09-201917.4018.0017.3017.60 0.20 1.154,503,94079,793
23-09-201917.4017.5017.3017.40 -0.10 -0.571,311,70022,801
20-09-201917.6017.8017.5017.50 0.00 0.005,543,12397,770
19-09-201917.4017.8017.2017.50 0.30 1.749,176,941160,887
18-09-201917.4017.5017.1017.20 0.00 0.009,420,560163,198
17-09-201916.7017.2016.6017.20 0.40 2.382,209,34437,639
16-09-201916.9016.9016.6016.80 -0.10 -0.591,139,23119,053
13-09-201916.6016.9016.6016.90 0.30 1.811,160,10019,506
12-09-201916.9017.0016.6016.60 -0.30 -1.781,416,48023,624
11-09-201917.0017.0016.7016.90 -0.10 -0.591,413,60023,833
10-09-201916.8017.2016.8017.00 0.30 1.802,509,91542,645
09-09-201917.0017.1016.7016.70 -0.40 -2.342,708,99145,669
06-09-201917.2017.4017.0017.10 0.00 0.002,253,71338,744
05-09-201917.4017.5016.9017.10 -0.20 -1.165,081,66587,080
04-09-201916.8017.5016.8017.30 0.60 3.595,843,20399,825
03-09-201916.6016.7015.9016.70 -0.10 -0.6019,334,244315,702
02-09-201917.9017.9016.8016.80 -1.20 -6.677,483,308129,823
30-08-201918.2018.2017.9018.00 -0.20 -1.102,899,00252,336
29-08-201918.5018.6018.1018.20 -0.30 -1.623,442,01162,743
28-08-201918.4018.7018.3018.50 0.20 1.093,741,20669,166
27-08-201918.4018.4018.2018.30 -0.10 -0.543,593,97665,800
26-08-201918.4018.5018.0018.40 -0.40 -2.138,016,070146,284
23-08-201918.0018.8018.0018.80 0.80 4.4410,104,903187,188
22-08-201918.1018.2017.8018.00 0.00 0.002,303,71141,503
21-08-201917.9018.2017.8018.00 0.00 0.001,227,30022,107
20-08-201918.2018.3017.9018.00 -0.20 -1.102,638,23547,593
19-08-201918.1018.2017.7018.20 0.10 0.551,417,01025,353
16-08-201917.9018.1017.7018.10 0.20 1.12963,70017,253
15-08-201918.0018.0017.5017.90 0.00 0.001,096,00019,439
14-08-201917.8018.0017.8017.90 0.00 0.00843,30015,075
13-08-201918.0018.2017.8017.90 -0.10 -0.561,208,18721,620
09-08-201918.5018.5017.9018.00 -0.50 -2.703,845,60069,722
08-08-201918.2018.5018.1018.50 0.30 1.653,210,02158,701
07-08-201918.0018.3017.9018.20 0.20 1.112,522,70045,723
06-08-201917.4018.0017.2018.00 0.40 2.273,804,90066,771
05-08-201917.6017.9017.3017.60 0.00 0.002,456,10043,085
02-08-201917.2017.8017.0017.60 0.00 0.003,845,00067,314
01-08-201918.1018.2017.5017.60 -0.50 -2.762,588,02546,077
31-07-201918.3018.3018.0018.10 -0.20 -1.09681,80012,356
30-07-201918.4018.5017.9018.30 -0.20 -1.084,002,84272,764
26-07-201918.6018.7018.3018.50 -0.10 -0.54557,30110,283
25-07-201918.5018.6018.3018.60 0.00 0.001,392,20125,774
24-07-201918.3018.7018.2018.60 0.50 2.765,075,20393,910
23-07-201918.1018.3018.0018.10 0.20 1.121,686,10130,590
22-07-201918.4018.4017.8017.90 -0.40 -2.192,026,20136,542
19-07-201918.3018.5018.2018.30 0.10 0.552,722,04949,918
18-07-201918.2018.3018.1018.20 0.00 0.001,107,90020,217
17-07-201918.0018.4017.9018.20 0.20 1.113,331,00660,558
15-07-201918.3018.3017.8018.00 -0.30 -1.646,168,901110,879
12-07-201918.6018.6018.2018.30 -0.20 -1.082,949,70054,104
11-07-201918.6018.8018.4018.50 0.00 0.004,640,42486,474
10-07-201918.1018.6018.0018.50 0.50 2.786,860,783125,928
09-07-201917.9018.2017.7018.00 0.10 0.565,238,34694,617
08-07-201917.6017.9017.6017.90 0.20 1.131,756,41131,284
05-07-201917.7017.8017.5017.70 0.00 0.001,162,70020,513
04-07-201917.6017.8017.4017.70 0.00 0.005,550,56497,613
03-07-201917.0017.7017.0017.70 0.80 4.7313,492,369235,123
02-07-201917.0017.0016.8016.90 0.00 0.00692,40111,712
01-07-201916.9017.1016.9016.90 0.00 0.00786,60013,332
28-06-201917.0017.1016.9016.90 0.00 0.00985,00116,721
27-06-201917.0017.2016.8016.90 0.00 0.003,577,25260,741
26-06-201916.9017.1016.9016.90 -0.10 -0.59767,60013,016
25-06-201916.9017.1016.7017.00 0.30 1.808,480,001143,565
24-06-201916.6016.8016.5016.70 0.20 1.212,621,60043,634
21-06-201917.0017.1016.3016.50 -0.50 -2.945,678,70093,858
20-06-201917.1017.2016.8017.00 -0.10 -0.581,415,30523,992
19-06-201917.0017.5016.9017.10 0.10 0.597,142,805122,661
18-06-201916.5017.0016.4017.00 0.60 3.667,159,579120,205
17-06-201916.2016.6016.2016.40 0.20 1.232,154,90135,374
14-06-201916.2016.4016.2016.20 0.10 0.621,935,60031,461
13-06-201916.5016.6016.1016.10 -0.40 -2.427,073,758114,837
12-06-201916.6016.7016.5016.50 0.00 0.001,461,50024,225
11-06-201916.5016.8016.5016.50 0.00 0.003,898,10165,036
10-06-201916.2016.6016.1016.50 0.30 1.855,656,80292,586

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

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