GL 1 ( 0.05 6.67% )

บริษัท กรุ๊ปลีส จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น GL ย้อนหลัง

แสดง ราคาหุ้น “ GL “ ย้อนหลัง
บริษัท กรุ๊ปลีส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20210.740.830.710.80 0.05 6.6715,416,43011,983
03-03-20210.730.770.720.75 -0.01 -1.323,006,9492,245
02-03-20210.700.790.670.76 -0.03 -3.8015,076,80511,156
01-03-20210.820.890.690.79 -0.13 -14.1321,190,52316,860
25-02-20210.830.990.820.92 0.11 13.5850,936,26547,683
24-02-20210.700.810.650.81 0.18 28.5765,415,27050,464
23-02-20210.470.630.470.63 0.14 28.5747,734,57527,637
22-02-20210.650.680.470.49 -0.15 -23.4445,878,75925,217
19-02-20210.850.850.600.64 -0.20 -23.8154,931,50736,777
18-02-20211.021.030.830.84 -0.17 -16.8341,256,38637,112
17-02-20210.941.180.821.01 -0.19 -15.83121,616,610124,683
16-02-20210.000.000.000.00 0.00 0.0000
15-02-20210.000.000.000.00 0.00 0.0000
11-02-20210.000.000.000.00 0.00 0.0000
10-02-20210.000.000.000.00 0.00 0.0000
09-02-20210.000.000.000.00 0.00 0.0000
08-02-20210.000.000.000.00 0.00 0.0000
05-02-20210.000.000.000.00 0.00 0.0000
04-02-20210.000.000.000.00 0.00 0.0000
03-02-20210.000.000.000.00 0.00 0.0000
02-02-20210.000.000.000.00 0.00 0.0000
01-02-20210.000.000.000.00 0.00 0.0000
29-01-20210.000.000.000.00 0.00 0.0000
28-01-20210.000.000.000.00 0.00 0.0000
27-01-20210.000.000.000.00 0.00 0.0000
26-01-20210.000.000.000.00 0.00 0.0000
25-01-20210.000.000.000.00 0.00 0.0000
22-01-20210.000.000.000.00 0.00 0.0000
21-01-20210.000.000.000.00 0.00 0.0000
20-01-20210.000.000.000.00 0.00 0.0000
19-01-20210.000.000.000.00 0.00 0.0000
18-01-20210.000.000.000.00 0.00 0.0000
15-01-20210.000.000.000.00 0.00 0.0000
14-01-20210.000.000.000.00 0.00 0.0000
13-01-20210.000.000.000.00 0.00 0.0000
12-01-20210.000.000.000.00 0.00 0.0000
11-01-20210.000.000.000.00 0.00 0.0000
08-01-20210.000.000.000.00 0.00 0.0000
07-01-20210.000.000.000.00 0.00 0.0000
06-01-20210.000.000.000.00 0.00 0.0000
05-01-20210.000.000.000.00 0.00 0.0000
04-01-20210.000.000.000.00 0.00 0.0000
29-12-20200.000.000.000.00 0.00 0.0000
28-12-20200.000.000.000.00 0.00 0.0000
25-12-20200.000.000.000.00 0.00 0.0000
24-12-20200.000.000.000.00 0.00 0.0000
23-12-20200.000.000.000.00 0.00 0.0000
21-12-20200.000.000.000.00 0.00 0.0000
18-12-20200.000.000.000.00 0.00 0.0000
17-12-20200.000.000.000.00 0.00 0.0000
16-12-20200.000.000.000.00 0.00 0.0000
15-12-20200.000.000.000.00 0.00 0.0000
14-12-20200.000.000.000.00 0.00 0.0000
11-12-20200.000.000.000.00 0.00 0.0000
10-12-20200.000.000.000.00 0.00 0.0000
09-12-20200.000.000.000.00 0.00 0.0000
08-12-20200.000.000.000.00 0.00 0.0000
04-12-20200.000.000.000.00 0.00 0.0000
03-12-20200.000.000.000.00 0.00 0.0000
02-12-20200.000.000.000.00 0.00 0.0000
01-12-20200.000.000.000.00 0.00 0.0000
30-11-20200.000.000.000.00 0.00 0.0000
27-11-20200.000.000.000.00 0.00 0.0000
26-11-20200.000.000.000.00 0.00 0.0000
25-11-20200.000.000.000.00 0.00 0.0000
24-11-20200.000.000.000.00 0.00 0.0000
23-11-20200.000.000.000.00 0.00 0.0000
20-11-20200.000.000.000.00 0.00 0.0000
19-11-20200.000.000.000.00 0.00 0.0000
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20200.000.000.000.00 0.00 0.0000
16-11-20201.201.211.181.20 0.01 0.844,954,6785,915
13-11-20201.231.241.121.19 -0.07 -5.5612,238,32414,485
12-11-20201.221.291.191.26 0.03 2.4411,905,73314,912
11-11-20201.131.241.131.23 0.10 8.8516,309,02019,381
10-11-20201.141.151.081.13 0.00 0.0012,098,63413,597
09-11-20201.221.241.091.13 -0.14 -11.0235,565,94040,964
06-11-20201.261.301.251.27 0.02 1.6033,101,60442,177
05-11-20201.251.291.221.25 0.03 2.4653,524,17567,128
04-11-20201.261.321.201.22 -0.01 -0.8192,791,535117,083
03-11-20201.761.801.221.23 -0.50 -28.90166,595,553228,887
02-11-20201.851.911.731.73 -0.10 -5.4624,389,91044,272
30-10-20201.842.001.811.83 -0.01 -0.5430,238,93456,952
29-10-20202.062.061.811.84 -0.26 -12.3813,828,52127,087
28-10-20202.262.282.102.10 -0.16 -7.087,313,99015,959
27-10-20202.322.322.242.26 -0.06 -2.592,396,1605,424
26-10-20202.322.382.282.32 0.00 0.001,478,1643,449
22-10-20202.402.402.302.32 -0.08 -3.333,514,5928,236
21-10-20202.462.502.382.40 -0.02 -0.832,312,7155,614
20-10-20202.482.542.402.42 0.00 0.001,979,4994,866
19-10-20202.602.662.422.42 -0.24 -9.023,547,7008,827
16-10-20202.802.842.602.66 -0.10 -3.624,264,45211,702
15-10-20202.802.882.742.76 -0.06 -2.132,724,6927,626
14-10-20202.902.902.822.82 -0.08 -2.763,332,5649,519
12-10-20202.943.002.902.90 -0.02 -0.682,999,5308,799
09-10-20202.962.982.962.96 0.02 0.68263,236779
08-10-20203.003.022.942.94 -0.02 -0.683,504,53410,399
07-10-20203.043.062.962.96 -0.14 -4.529,406,51428,247
06-10-20203.123.183.103.10 0.02 0.653,705,32111,586
05-10-20203.103.163.083.08 0.00 0.003,067,1089,516
02-10-20203.103.183.043.08 0.00 0.007,178,27922,278
01-10-20203.163.203.063.08 -0.04 -1.288,027,50025,117
30-09-20203.343.423.083.12 -0.24 -7.1420,318,90066,862
29-09-20203.123.543.103.36 0.28 9.0950,676,429172,476
28-09-20203.083.103.083.08 0.06 1.99744,4912,297
25-09-20203.083.163.023.02 -0.04 -1.312,061,6106,334
24-09-20203.083.103.003.06 -0.02 -0.65659,9002,014
23-09-20203.143.143.083.08 -0.02 -0.651,196,1453,704
22-09-20203.143.143.063.10 -0.02 -0.64934,3002,896
21-09-20203.183.183.123.12 0.00 0.00651,0032,046
18-09-20203.163.243.123.12 -0.02 -0.642,826,8108,928
17-09-20203.283.283.143.14 -0.12 -3.682,539,6948,079
16-09-20203.223.323.203.26 0.06 1.882,391,0007,791
15-09-20203.263.283.143.20 -0.04 -1.231,874,8165,997
14-09-20203.323.383.223.24 -0.06 -1.822,827,7009,284
11-09-20203.383.523.303.30 -0.06 -1.794,229,00014,522
10-09-20203.423.423.363.36 -0.04 -1.18955,3663,235
09-09-20203.403.463.363.40 -0.02 -0.581,132,2003,851
08-09-20203.443.503.423.42 -0.06 -1.72535,7731,844
03-09-20203.443.543.443.48 0.00 0.001,046,9183,648
02-09-20203.503.503.423.48 -0.02 -0.57769,0002,657
01-09-20203.523.563.443.50 0.00 0.001,387,4244,864
31-08-20203.623.623.503.50 -0.10 -2.781,638,9805,819
28-08-20203.643.643.543.60 0.00 0.002,117,5917,606
27-08-20203.663.703.543.60 -0.06 -1.645,786,51421,008
26-08-20203.483.743.423.66 0.22 6.4014,642,96753,516
25-08-20203.383.503.363.44 0.08 2.382,622,9329,039
24-08-20203.343.363.303.36 0.02 0.60360,7101,205
21-08-20203.363.363.323.34 0.02 0.60352,4061,174
20-08-20203.343.363.263.32 -0.06 -1.78595,5001,979
19-08-20203.443.503.303.38 -0.02 -0.591,595,9025,443
18-08-20203.463.463.363.40 -0.04 -1.161,156,6523,944
17-08-20203.503.523.423.44 -0.02 -0.581,759,0176,095
14-08-20203.523.543.443.46 -0.04 -1.141,593,3815,531
13-08-20203.563.623.503.50 -0.02 -0.572,295,7338,148
11-08-20203.563.763.523.52 -0.02 -0.5610,055,50836,757
10-08-20203.583.623.523.54 -0.02 -0.561,896,0916,766
07-08-20203.543.643.503.56 0.06 1.713,861,01513,841
06-08-20203.663.683.503.50 -0.14 -3.854,307,68415,471
05-08-20203.423.763.323.64 0.24 7.0610,796,80138,200
04-08-20203.343.443.343.40 0.10 3.032,717,4399,221
03-08-20203.363.363.303.30 0.04 1.231,276,7974,253
31-07-20203.263.283.163.26 0.02 0.621,828,8005,903
30-07-20203.463.463.223.24 -0.20 -5.812,624,7498,725
29-07-20203.523.543.443.44 -0.04 -1.151,113,4003,876
24-07-20203.503.543.483.48 -0.04 -1.141,660,9005,806
23-07-20203.543.563.523.52 0.00 0.00874,0023,088
22-07-20203.663.663.483.52 -0.12 -3.302,104,2927,516
21-07-20203.603.663.583.64 0.08 2.252,341,7208,490
20-07-20203.603.643.543.56 -0.02 -0.561,552,5535,572
17-07-20203.523.623.523.58 0.06 1.701,372,0514,919
16-07-20203.643.643.523.52 -0.10 -2.762,137,2037,636
15-07-20203.623.683.603.62 0.04 1.122,683,8449,733
14-07-20203.703.723.543.58 -0.16 -4.284,061,30114,745
13-07-20203.803.883.723.74 -0.02 -0.538,695,23133,091
10-07-20203.863.863.743.76 -0.12 -3.095,363,12820,314
09-07-20203.883.963.843.88 0.04 1.0417,009,16666,384
08-07-20203.763.883.743.84 0.10 2.679,481,70236,217
07-07-20203.823.823.743.74 0.00 0.004,441,12916,785
03-07-20203.823.883.743.74 -0.06 -1.586,402,22824,358
03-07-20203.823.883.743.74 -0.06 -1.586,402,22824,358
02-07-20203.783.823.763.80 0.04 1.064,306,52816,358
02-07-20203.783.823.763.80 0.04 1.064,306,52816,358
01-07-20203.803.883.723.76 -0.02 -0.536,415,20024,297
01-07-20203.803.883.723.76 -0.02 -0.536,415,20024,297
30-06-20203.823.943.783.78 0.00 0.008,155,16031,430
29-06-20203.763.803.703.78 -0.02 -0.534,214,50015,745
26-06-20203.843.923.783.80 0.04 1.0611,554,20044,501
25-06-20204.064.123.763.76 -0.38 -9.1831,914,948125,177
24-06-20203.884.183.824.14 0.32 8.3842,174,579170,978
23-06-20203.703.923.703.82 0.18 4.9511,011,53142,232
22-06-20203.643.743.623.64 -0.06 -1.621,304,6004,787
19-06-20203.763.843.703.70 -0.06 -1.603,662,80013,750
18-06-20203.863.903.723.76 -0.08 -2.083,759,10114,256
17-06-20203.723.943.703.84 0.10 2.676,040,43323,132
17-06-20203.723.943.703.84 0.10 2.676,040,43323,132
16-06-20203.823.923.723.74 0.04 1.084,866,78518,649
15-06-20203.964.003.703.70 -0.24 -6.094,565,38517,655
12-06-20204.004.023.903.94 -0.18 -4.374,112,75216,221
11-06-20204.204.264.084.12 -0.10 -2.373,767,55615,683
10-06-20204.324.384.164.22 -0.04 -0.947,905,32433,626

แสดง ราคาหุ้น GL ย้อนหลัง บริษัท กรุ๊ปลีส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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