GJS 0 ( -0.01 -2.78% )

บริษัท จี เจ สตีล จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น GJS ย้อนหลัง

แสดง ราคาหุ้น “ GJS “ ย้อนหลัง
บริษัท จี เจ สตีล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-20210.360.370.350.35 -0.01 -2.7839,439,00014,162
18-10-20210.350.360.340.36 0.01 2.8632,515,16011,423
15-10-20210.350.360.340.35 0.01 2.9437,025,73013,026
14-10-20210.350.360.340.34 -0.01 -2.8655,550,90019,434
13-10-20210.350.360.340.35 0.00 0.0043,157,55715,117
12-10-20210.350.360.340.35 0.00 0.0043,157,55715,117
11-10-20210.350.360.340.35 0.01 2.9475,095,86426,294
08-10-20210.350.360.330.34 -0.02 -5.56175,765,28160,484
07-10-20210.350.360.340.36 0.01 2.8639,601,73713,926
06-10-20210.350.360.340.35 0.00 0.0088,881,70131,185
05-10-20210.360.360.350.35 0.00 0.0034,830,86812,314
04-10-20210.360.360.350.35 -0.01 -2.7845,448,81716,058
01-10-20210.380.380.340.36 -0.01 -2.70186,544,19866,313
30-09-20210.370.380.370.37 0.00 0.0050,394,00319,111
29-09-20210.370.380.370.37 0.00 0.0045,323,82116,790
28-09-20210.370.380.360.37 0.00 0.00205,135,38175,874
27-09-20210.380.390.360.37 -0.01 -2.63176,716,17265,829
23-09-20210.380.400.370.38 0.01 2.70386,022,673149,339
22-09-20210.370.390.360.37 -0.01 -2.63267,114,477100,207
21-09-20210.320.400.320.38 0.06 18.75512,650,372189,017
20-09-20210.370.380.320.32 -0.05 -13.51342,447,891117,964
17-09-20210.370.380.360.37 0.00 0.00109,049,10240,148
16-09-20210.380.390.370.37 -0.01 -2.63101,440,38838,417
15-09-20210.380.390.370.38 0.00 0.0089,236,14433,905
14-09-20210.390.400.360.38 -0.02 -5.00309,511,655117,621
13-09-20210.390.410.380.40 0.02 5.26315,883,715124,896
10-09-20210.370.390.370.38 0.00 0.0089,863,86134,154
09-09-20210.380.380.370.38 0.01 2.7036,932,78913,849
08-09-20210.380.380.360.37 -0.01 -2.63118,972,81344,268
07-09-20210.390.410.370.38 0.00 0.00516,046,098202,206
06-09-20210.340.390.340.38 0.04 11.76426,575,501156,050
03-09-20210.350.360.340.34 -0.01 -2.8669,464,40324,269
02-09-20210.350.360.340.35 0.00 0.0078,791,20027,595
01-09-20210.360.360.340.35 -0.01 -2.78166,276,95158,362
31-08-20210.360.370.350.36 0.00 0.00190,532,70668,553
30-08-20210.350.360.340.36 0.02 5.88214,437,59175,107
27-08-20210.330.350.330.34 0.01 3.03226,542,69677,063
26-08-20210.310.340.310.33 0.01 3.12172,852,46656,576
25-08-20210.320.320.310.32 0.00 0.007,904,2342,481
24-08-20210.310.320.310.32 0.01 3.2334,622,59710,770
23-08-20210.310.320.300.31 0.01 3.33223,361,32169,276
20-08-20210.310.320.290.30 -0.01 -3.23191,653,87058,628
19-08-20210.310.320.300.31 0.00 0.0036,736,54211,400
18-08-20210.320.320.310.31 -0.01 -3.129,856,4163,090
17-08-20210.320.320.310.32 0.01 3.2315,454,3004,870
16-08-20210.310.320.290.31 -0.01 -3.12140,849,90043,015
13-08-20210.320.330.310.32 0.00 0.0038,918,57112,424
11-08-20210.340.340.310.32 0.00 0.00190,214,67962,951
10-08-20210.320.320.310.32 0.01 3.239,569,6003,014
09-08-20210.310.320.300.31 0.00 0.0054,070,50417,143
06-08-20210.310.320.300.31 0.00 0.0017,927,9975,547
05-08-20210.320.330.300.31 -0.01 -3.1289,470,70227,814
04-08-20210.320.320.310.32 0.00 0.0047,965,10015,276
03-08-20210.310.330.310.32 0.01 3.2345,393,40314,488
02-08-20210.310.330.310.31 -0.01 -3.1226,741,5098,493
30-07-20210.330.330.300.32 -0.01 -3.03113,432,93035,646
29-07-20210.320.330.320.33 0.00 0.0023,460,6777,711
27-07-20210.350.350.320.33 -0.01 -2.94141,386,25047,617
23-07-20210.340.350.330.34 0.01 3.03339,742,799116,730
22-07-20210.330.340.330.33 0.01 3.1279,048,85126,103
21-07-20210.320.340.320.32 0.00 0.0038,671,52612,724
20-07-20210.330.330.320.32 0.00 0.0029,665,1009,507
20-07-20210.330.330.320.32 0.00 0.0029,665,1009,507
19-07-20210.330.340.320.32 -0.02 -5.8828,499,2019,396
16-07-20210.350.350.320.34 0.00 0.0086,429,84728,707
15-07-20210.340.350.330.34 0.00 0.0068,612,72523,332
14-07-20210.330.340.320.34 0.01 3.039,770,3003,228
13-07-20210.320.340.320.33 0.01 3.1242,602,82314,089
12-07-20210.320.330.310.32 0.00 0.0029,966,7239,537
09-07-20210.310.320.300.32 0.00 0.0052,735,33816,436
08-07-20210.330.340.310.32 -0.01 -3.0363,304,44220,430
07-07-20210.350.350.320.33 -0.02 -5.7185,620,72828,434
06-07-20210.330.350.320.35 0.02 6.0665,853,07822,301
05-07-20210.330.340.320.33 0.00 0.0013,820,1464,560
02-07-20210.330.340.320.33 0.00 0.0039,891,00113,165
01-07-20210.340.340.330.33 0.00 0.0053,770,10017,844
30-06-20210.360.360.330.33 -0.02 -5.71120,711,13741,801
29-06-20210.340.360.320.35 0.02 6.06196,270,22767,578
28-06-20210.330.350.330.33 -0.01 -2.9455,101,80018,633
25-06-20210.340.360.320.34 0.00 0.0073,117,92424,761
24-06-20210.340.350.320.34 -0.01 -2.8658,760,54619,562
23-06-20210.340.370.340.35 0.01 2.9489,198,57531,310
22-06-20210.350.350.340.34 -0.01 -2.8637,357,56712,999
21-06-20210.330.350.310.35 0.01 2.94108,451,32735,947
18-06-20210.370.370.330.34 -0.03 -8.11117,309,59641,276
17-06-20210.370.380.360.37 0.00 0.0038,505,36714,238
16-06-20210.380.390.360.37 -0.01 -2.63152,438,18356,503
15-06-20210.370.390.370.38 0.00 0.0044,186,47916,727
14-06-20210.380.390.370.38 0.00 0.0072,154,76327,357
11-06-20210.390.400.380.38 -0.01 -2.56136,847,02053,136
10-06-20210.390.400.390.39 -0.01 -2.5048,542,22319,042
09-06-20210.390.410.390.40 0.01 2.56175,498,39770,566
08-06-20210.400.410.390.39 -0.01 -2.5072,752,29928,773
07-06-20210.400.410.390.40 0.00 0.0081,734,54232,699
04-06-20210.420.420.390.40 -0.01 -2.44168,195,61067,820
02-06-20210.390.440.390.41 0.02 5.13314,544,516130,388
01-06-20210.400.410.390.39 -0.01 -2.50268,949,639107,825
31-05-20210.400.410.390.40 0.01 2.56180,393,01672,376
28-05-20210.380.410.380.39 0.01 2.63249,802,88498,046
27-05-20210.380.390.370.38 -0.01 -2.56126,595,52948,176
25-05-20210.380.400.380.39 0.02 5.41163,339,48562,823
24-05-20210.360.390.360.37 0.00 0.001,160,223,210430,094
21-05-20210.380.380.350.37 0.00 0.00140,855,39451,388
20-05-20210.390.400.360.37 -0.02 -5.13170,726,61664,528
19-05-20210.390.420.390.39 0.00 0.00290,477,518117,397
18-05-20210.390.410.380.39 0.01 2.63285,823,060112,440
17-05-20210.410.420.380.38 -0.05 -11.63163,034,35164,049
14-05-20210.440.450.400.43 0.00 0.00191,281,22981,404
13-05-20210.470.470.380.43 -0.03 -6.52223,028,88897,769
12-05-20210.470.470.450.46 -0.01 -2.1380,610,46137,133
11-05-20210.480.480.450.47 0.00 0.00190,554,10188,498
10-05-20210.490.500.470.47 -0.01 -2.08252,856,744123,465
07-05-20210.470.510.460.48 0.02 4.35431,094,606211,628
06-05-20210.470.480.450.46 -0.01 -2.1387,732,99240,690
05-05-20210.470.490.470.47 -0.01 -2.08162,564,56577,819
30-04-20210.470.490.470.48 0.00 0.00114,098,57654,738
29-04-20210.480.500.450.48 -0.01 -2.04313,501,014149,220
28-04-20210.520.520.480.49 0.00 0.00466,147,781230,024
27-04-20210.540.580.390.49 0.00 0.003,629,341,7801,818,379
26-04-20210.400.510.380.49 0.09 22.501,505,006,738711,956
23-04-20210.380.400.360.40 0.04 11.11563,521,808218,136
22-04-20210.330.370.330.36 0.05 16.13804,874,378280,380
21-04-20210.260.320.260.31 0.06 24.00512,772,163151,370
20-04-20210.250.260.240.25 0.00 0.0054,726,15013,680
19-04-20210.240.250.240.25 0.01 4.1731,408,6007,696
16-04-20210.240.250.230.24 0.00 0.0032,879,5527,875
12-04-20210.250.250.230.24 0.00 0.0017,950,4114,284
09-04-20210.250.250.240.24 -0.01 -4.0016,566,7004,051
08-04-20210.250.260.240.25 0.00 0.0036,691,3009,165
07-04-20210.250.260.240.25 0.00 0.0049,495,54712,375
06-04-20210.250.260.240.25 0.00 0.0078,613,75919,701
05-04-20210.250.260.240.25 0.00 0.0078,613,75919,701
02-04-20210.250.260.240.25 0.00 0.00156,268,93939,720
01-04-20210.250.250.240.25 0.01 4.1714,704,6703,620
31-03-20210.240.250.240.24 0.00 0.0016,372,1453,992
30-03-20210.240.260.230.24 0.00 0.0088,140,67621,464
29-03-20210.230.260.220.24 0.02 9.09130,403,54831,575
26-03-20210.230.240.220.22 -0.01 -4.3525,624,0005,815
25-03-20210.240.250.230.23 -0.02 -8.00119,433,34828,468
24-03-20210.210.260.200.25 0.05 25.00271,579,95164,813
23-03-20210.200.210.190.20 0.00 0.009,828,2041,976
22-03-20210.200.200.190.20 0.00 0.008,855,0021,723
19-03-20210.200.200.190.20 0.01 5.2612,741,0002,548
19-03-20210.200.200.190.20 0.01 5.2612,741,0002,548
18-03-20210.200.210.190.19 -0.01 -5.0011,327,4642,254
17-03-20210.200.210.200.20 0.00 0.002,885,861578
16-03-20210.200.210.190.20 0.00 0.003,914,350783
15-03-20210.210.210.190.20 0.00 0.0030,052,5016,010
12-03-20210.190.210.190.20 0.01 5.2639,096,7798,036
11-03-20210.200.200.190.19 -0.01 -5.0040,646,8828,113
10-03-20210.190.200.190.20 0.00 0.002,031,005392
09-03-20210.200.200.190.20 0.01 5.265,289,9001,035
08-03-20210.190.200.190.19 0.00 0.008,344,0501,634
05-03-20210.190.200.180.19 0.00 0.0030,223,0005,750
04-03-20210.200.210.190.19 -0.01 -5.0032,984,9006,508
03-03-20210.190.200.180.20 0.01 5.2620,584,2423,948
02-03-20210.200.210.190.19 -0.01 -5.0029,199,6015,594
01-03-20210.200.210.200.20 0.00 0.0027,875,2005,655
25-02-20210.200.210.190.20 0.01 5.267,979,1301,594
24-02-20210.200.210.190.19 0.00 0.0019,457,0993,858
23-02-20210.200.200.190.19 0.00 0.001,449,410280
22-02-20210.200.200.190.19 -0.01 -5.003,443,000678
19-02-20210.210.210.200.20 0.00 0.003,640,000730
18-02-20210.210.220.200.20 0.00 0.008,371,9991,713
17-02-20210.200.210.200.20 0.00 0.0017,936,0003,697
16-02-20210.200.210.190.20 -0.01 -4.764,675,752936
15-02-20210.210.210.200.21 0.00 0.006,143,3621,263
11-02-20210.210.210.200.21 0.00 0.0021,547,7914,313
10-02-20210.210.220.200.21 0.00 0.0012,703,3012,665
09-02-20210.200.210.200.21 0.01 5.004,784,249978
08-02-20210.200.210.190.20 0.00 0.001,298,966260
05-02-20210.190.200.190.20 0.00 0.002,936,901586
04-02-20210.190.210.190.20 0.01 5.2614,773,6232,918
03-02-20210.200.200.190.19 0.00 0.001,440,901286
02-02-20210.190.200.180.19 0.00 0.0011,336,2012,152
01-02-20210.180.190.180.19 0.01 5.56464,11784
29-01-20210.180.190.180.18 0.00 0.009,283,0001,674
28-01-20210.180.190.180.18 -0.01 -5.2612,705,8002,288
27-01-20210.180.190.180.19 0.00 0.003,164,523576
26-01-20210.190.190.180.19 0.01 5.563,662,750662
25-01-20210.190.190.170.18 0.00 0.0011,403,5002,053

แสดง ราคาหุ้น GJS ย้อนหลัง บริษัท จี เจ สตีล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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