-->

GFPT 18 ( 0.10 0.56% )

บริษัท จีเอฟพีที จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ GFPT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201916.1016.3016.0016.20 0.10 0.621,209,30019,541
06-06-201916.2016.3016.0016.10 -0.10 -0.622,192,01035,361
05-06-201916.0016.2015.9016.20 0.30 1.892,280,80636,723
04-06-201916.0016.1015.8015.90 0.00 0.004,078,96065,164
31-05-201915.8016.0015.7015.90 0.30 1.924,687,20074,393
30-05-201915.7015.7015.5015.60 -0.10 -0.64448,9017,018
29-05-201916.0016.0015.6015.70 -0.30 -1.883,494,20155,013
28-05-201915.8016.0015.4016.00 0.40 2.566,321,837100,095
27-05-201915.6015.9015.5015.60 0.10 0.654,487,82870,492
24-05-201915.6015.6015.3015.50 -0.10 -0.64992,80115,352
23-05-201915.4015.6015.3015.60 0.10 0.651,851,31028,679
22-05-201915.2015.5015.2015.50 0.30 1.971,881,42029,007
21-05-201915.1015.2014.8015.20 0.10 0.661,700,42525,595
17-05-201915.2015.2015.0015.10 -0.10 -0.66613,9109,297
16-05-201915.1015.2014.7015.20 0.10 0.662,367,50035,474
15-05-201915.1015.2014.9015.10 0.00 0.001,983,90929,827
14-05-201914.9015.1014.9015.10 0.10 0.671,694,20525,445
13-05-201914.9015.3014.8015.00 0.10 0.672,822,70042,411
10-05-201915.2015.3014.8014.90 -0.30 -1.974,812,10171,885
09-05-201915.4015.8015.0015.20 -0.10 -0.658,582,201130,503
08-05-201915.5015.8015.3015.30 -0.20 -1.293,840,32559,390
07-05-201915.6015.9015.5015.50 -0.10 -0.642,715,18242,553
06-05-201915.5015.8015.4015.60 0.20 1.301,825,61628,550
03-05-201915.5015.8015.4015.60 0.20 1.301,825,61628,550
02-05-201915.5015.7015.4015.40 -0.10 -0.654,064,83963,194
30-04-201915.5015.7015.3015.50 0.10 0.654,269,44466,357
29-04-201915.3015.5015.1015.40 0.20 1.324,030,04261,722
26-04-201915.0015.2014.9015.20 0.20 1.333,065,85246,331
25-04-201915.0015.2014.9015.00 0.10 0.675,152,31477,644
24-04-201914.8015.0014.8014.90 0.10 0.682,624,40039,077
23-04-201914.8014.9014.7014.80 -0.10 -0.67733,10010,850
22-04-201915.0015.0014.7014.90 0.00 0.001,955,10128,996
19-04-201914.7015.1014.6014.90 0.30 2.054,634,91569,117
18-04-201914.9014.9014.6014.60 -0.20 -1.351,012,65014,867
17-04-201914.6014.9014.5014.80 0.20 1.371,934,54328,556
12-04-201914.6014.7014.5014.60 0.00 0.00493,9007,228
11-04-201914.6014.7014.5014.60 0.00 0.00751,15810,955
10-04-201914.8014.8014.5014.60 -0.20 -1.35676,9059,921
09-04-201914.9014.9014.7014.80 0.00 0.001,311,15819,371
05-04-201914.7014.9014.7014.80 0.10 0.683,661,94054,406
04-04-201914.6014.8014.5014.70 0.10 0.682,380,88334,979
03-04-201914.5014.9014.4014.60 0.20 1.394,846,82371,027
02-04-201914.5014.5014.2014.40 0.10 0.702,124,31130,556
01-04-201914.1014.4014.0014.30 0.30 2.142,702,30038,504
29-03-201913.7014.1013.7014.00 0.30 2.192,331,60032,324
28-03-201913.8013.8013.6013.70 -0.10 -0.72607,1018,331
27-03-201913.7013.8013.6013.80 0.30 2.221,650,10022,621
26-03-201913.5013.5013.4013.50 0.00 0.00576,1007,776
25-03-201913.6013.7013.4013.50 -0.10 -0.74985,60113,367
22-03-201913.5013.7013.5013.60 0.10 0.74730,7019,923
21-03-201913.6013.6013.4013.50 -0.10 -0.741,904,20025,733
20-03-201913.7013.9013.5013.60 -0.10 -0.731,380,92118,883
19-03-201913.8013.8013.5013.70 -0.10 -0.722,130,60029,226
18-03-201913.8013.9013.6013.80 0.00 0.001,149,00015,801
15-03-201913.8013.9013.7013.80 0.00 0.001,052,80014,544
14-03-201914.0014.1013.8013.80 -0.20 -1.43751,11810,492
13-03-201913.9014.1013.8014.00 0.10 0.72596,4028,348
12-03-201913.7013.9013.7013.90 0.20 1.46719,9009,930
11-03-201913.8013.9013.7013.70 -0.10 -0.72923,20012,726
08-03-201914.2014.3013.8013.80 -0.40 -2.822,672,00037,193
07-03-201913.9014.2013.8014.20 0.40 2.901,181,10016,649
06-03-201913.9014.0013.7013.80 -0.40 -2.823,301,70045,644
05-03-201914.1014.4013.9014.20 0.00 0.002,005,60328,403
04-03-201914.4014.4013.9014.20 0.00 0.003,055,70143,223
01-03-201914.5014.5014.0014.20 -0.30 -2.071,747,13124,839
28-02-201914.5014.5014.3014.50 0.00 0.001,058,27215,259
27-02-201914.4014.5014.3014.50 0.10 0.691,765,60025,478
26-02-201914.4014.5014.3014.40 0.00 0.001,545,70022,256
25-02-201914.6014.6014.4014.40 -0.10 -0.691,918,85427,807
22-02-201913.9014.5013.9014.50 0.70 5.073,434,20849,157
21-02-201914.2014.4013.8013.80 -0.40 -2.828,443,627118,458
20-02-201914.5014.6014.2014.20 -0.20 -1.392,442,12635,177
18-02-201914.2014.6014.2014.40 0.30 2.134,379,23963,216
15-02-201914.2014.3014.1014.10 -0.10 -0.70783,31211,096
14-02-201914.1014.3014.1014.20 0.10 0.712,141,70130,512
13-02-201913.8014.2013.8014.10 0.20 1.443,162,10544,302
12-02-201913.7013.9013.7013.90 0.20 1.462,543,61035,188
11-02-201914.3014.4013.5013.70 -0.60 -4.205,052,50069,461
08-02-201914.2014.3014.0014.30 0.10 0.70993,60014,126
07-02-201914.0014.3014.0014.20 0.20 1.434,542,82064,495
06-02-201914.3014.3014.0014.00 -0.30 -2.102,744,90538,826
05-02-201914.6014.6014.1014.30 -0.30 -2.051,279,60018,289
04-02-201914.7014.7014.4014.60 0.00 0.00349,4005,071
01-02-201914.5014.7014.4014.60 0.10 0.691,485,01921,651
31-01-201914.5014.6014.3014.50 0.10 0.691,590,00123,002
30-01-201913.9014.4013.9014.40 0.50 3.602,624,24937,292
29-01-201914.3014.4013.8013.90 -0.50 -3.473,438,73048,236
28-01-201914.4014.6014.3014.40 0.30 2.134,683,40267,604
25-01-201914.1014.5014.0014.10 0.00 0.005,214,71074,330
24-01-201913.9014.4013.8014.10 0.40 2.927,596,217107,196
23-01-201913.3013.7013.3013.70 0.40 3.012,310,71831,317
22-01-201913.1013.4013.1013.30 0.10 0.762,192,60028,862
21-01-201913.5013.5013.2013.20 -0.10 -0.75767,95110,257
18-01-201913.3013.5013.3013.40 0.20 1.52755,21710,114
17-01-201913.2013.4013.1013.20 0.10 0.762,311,70230,522
16-01-201913.3013.6012.9013.10 -0.20 -1.504,466,83659,202
15-01-201913.1013.3013.0013.30 0.20 1.531,417,10618,679
14-01-201913.2013.3013.1013.10 -0.10 -0.761,854,12024,449
11-01-201913.0013.2012.9013.20 0.30 2.332,069,90627,075
10-01-201912.6013.1012.6012.90 0.30 2.383,053,90039,309
09-01-201912.9013.0012.8012.80 -0.10 -0.78385,5024,953
08-01-201912.4013.0012.3012.90 0.60 4.884,885,52162,175
07-01-201912.0012.4011.9012.30 0.30 2.503,078,01037,352

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

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