GLOBAL 20 ( 0.00 0.00% )

บริษัท สยามโกลบอลเฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น GLOBAL ย้อนหลัง

แสดง ราคาหุ้น “ GLOBAL “ ย้อนหลัง
บริษัท สยามโกลบอลเฮ้าส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-08-202019.7020.2019.2019.80 0.00 0.0011,819,710233,097
06-08-202020.3020.4019.6019.80 -0.40 -1.9810,197,906202,888
05-08-202020.4020.5019.8020.20 -0.20 -0.9813,597,181274,293
04-08-202020.0020.4019.5020.40 0.50 2.5126,642,178534,724
03-08-202019.1019.9018.9019.90 0.90 4.7449,050,515957,490
31-07-202018.2019.5018.2019.00 1.50 8.5766,774,6381,261,188
30-07-202017.6017.9017.4017.50 0.20 1.1614,044,132248,193
29-07-202017.4017.4016.8017.30 -0.20 -1.149,356,735160,110
24-07-202017.4017.5016.9017.50 -0.20 -1.139,406,118161,795
23-07-202017.7018.0017.5017.70 0.20 1.1416,184,037287,511
22-07-202017.6017.6017.2017.50 -0.10 -0.576,206,437108,127
21-07-202017.4017.6017.2017.60 0.30 1.7315,309,350267,191
20-07-202016.9017.3016.7017.30 0.50 2.989,676,085165,299
17-07-202016.9017.0016.7016.80 0.00 0.004,144,13770,405
16-07-202017.0017.0016.7016.80 -0.20 -1.184,376,83773,751
15-07-202016.6017.0016.4017.00 0.60 3.668,541,113143,155
14-07-202016.2016.6016.2016.40 0.00 0.004,133,03767,620
13-07-202016.5016.6016.2016.40 0.00 0.005,854,50695,462
10-07-202016.3016.6016.2016.40 -0.10 -0.614,113,33867,418
09-07-202016.2016.6016.1016.50 0.30 1.858,579,887139,494
08-07-202016.8016.8016.2016.20 -0.70 -4.1411,739,814193,739
07-07-202017.5017.5016.9016.90 -0.30 -1.744,752,49481,575
03-07-202017.5017.5017.1017.20 0.00 0.003,867,04466,787
03-07-202017.5017.5017.1017.20 0.00 0.003,867,04466,787
02-07-202016.9017.5016.9017.20 0.30 1.7822,339,026384,289
02-07-202016.9017.5016.9017.20 0.30 1.7822,339,026384,289
01-07-202016.7016.9016.4016.90 0.30 1.816,777,707113,448
01-07-202016.7016.9016.4016.90 0.30 1.816,777,707113,448
30-06-202016.7016.8016.6016.60 -0.10 -0.606,573,671109,740
29-06-202016.4016.8016.1016.70 0.10 0.609,339,885154,691
26-06-202016.5016.8016.3016.60 0.20 1.228,763,913144,978
25-06-202015.9016.4015.5016.40 0.10 0.6110,019,623159,648
24-06-202016.7016.8016.0016.30 -0.20 -1.215,705,38793,504
23-06-202016.7016.7016.3016.50 0.10 0.613,396,99556,019
22-06-202016.7016.7016.2016.40 -0.30 -1.803,452,35756,646
19-06-202016.6017.0016.5016.70 0.10 0.604,569,57476,664
18-06-202016.7017.0016.6016.60 -0.20 -1.195,898,64599,310
17-06-202016.8017.0016.7016.80 0.00 0.007,335,104123,681
17-06-202016.8017.0016.7016.80 0.00 0.007,335,104123,681
16-06-202016.8016.9016.6016.80 0.40 2.4411,434,893192,425
15-06-202016.3016.6016.0016.40 0.10 0.618,634,691140,787
12-06-202015.9016.6015.9016.30 -0.30 -1.8111,235,953181,328
11-06-202016.8016.9016.3016.60 -0.20 -1.195,818,55496,529
10-06-202016.3016.8016.1016.80 0.60 3.7013,231,139219,733
09-06-202016.5016.8015.9016.20 -0.40 -2.4110,878,720178,328
08-06-202016.9016.9016.2016.60 -0.20 -1.198,445,363140,028
08-06-202016.9016.9016.2016.60 -0.20 -1.198,445,363140,028
05-06-202016.9016.9016.6016.80 -0.10 -0.599,404,613157,860
04-06-202016.0017.1015.9016.90 1.40 9.0337,681,922619,892
03-06-202015.4015.6015.1015.50 0.10 0.6511,103,479171,053
02-06-202015.4015.6015.1015.50 0.10 0.6511,103,479171,053
01-06-202014.8015.4014.7015.40 0.80 5.4814,257,441214,866
29-05-202015.1015.4014.6014.60 -0.50 -3.3146,724,426691,938
28-05-202015.2015.2014.7015.10 0.00 0.009,721,332146,033
27-05-202014.8015.2014.7015.10 0.30 2.035,899,36289,035
26-05-202015.0015.2014.8014.80 0.10 0.6816,327,051245,624
25-05-202014.6014.8014.4014.70 0.10 0.685,249,60576,800
22-05-202014.1014.7014.1014.60 0.20 1.399,831,541140,742
21-05-202014.6014.7014.2014.40 -0.10 -0.697,341,590105,830
20-05-202014.3014.6014.2014.50 -0.10 -0.688,360,811120,688
19-05-202014.9015.2014.5014.60 0.10 0.6911,118,523165,273
18-05-202014.5014.8014.3014.50 0.50 3.5711,911,750173,354
15-05-202013.5014.0013.3014.00 0.50 3.7015,618,663212,919
14-05-202013.6013.8013.2013.50 -0.20 -1.469,410,120126,951
13-05-202013.4013.8013.4013.70 0.10 0.745,362,71173,162
12-05-202013.5013.9013.5013.60 -0.10 -0.737,058,53296,885
11-05-202013.6013.9013.6013.70 0.60 4.588,448,421116,849
08-05-202013.4013.6013.1013.10 -0.20 -1.503,010,28339,954
07-05-202013.5013.6012.9013.30 -0.40 -2.926,148,11281,541
05-05-202013.2013.8013.1013.70 0.20 1.484,492,20961,070
30-04-202013.6013.8013.4013.50 0.00 0.003,409,32746,188
29-04-202013.9014.0013.2013.50 -0.30 -2.176,871,10793,151
28-04-202013.6014.0013.5013.80 0.40 2.997,524,363103,660
27-04-202013.4013.6013.1013.40 0.60 4.696,497,97587,069
24-04-202013.3013.4012.8012.80 -0.60 -4.486,547,35185,180
23-04-202013.0013.4013.0013.40 0.30 2.294,701,04062,780
22-04-202012.7013.2012.6013.10 0.20 1.559,475,876122,399
21-04-202012.5013.2012.4012.90 0.10 0.783,974,36451,278
20-04-202012.6013.0012.4012.80 0.40 3.234,421,49256,069
17-04-202012.3012.5011.8012.40 0.90 7.836,626,78780,819
16-04-202011.7012.1011.4011.50 -0.50 -4.176,130,10071,522
15-04-202012.9012.9011.5012.00 -0.50 -4.0011,097,942135,394
14-04-202013.0013.3012.3012.50 0.10 0.8113,467,294172,844
13-04-202012.2012.5011.6012.40 0.50 4.208,441,498101,844
10-04-202011.3011.9011.2011.90 0.50 4.395,212,79060,430
09-04-202012.0012.2011.1011.40 0.30 2.7011,361,435132,988
08-04-202010.3011.3010.3011.10 0.70 6.7312,038,674131,775
07-04-20209.6510.409.5510.40 1.30 14.2913,468,324136,520
03-04-20209.109.158.909.10 0.05 0.553,473,63631,434
02-04-20208.959.208.859.05 0.15 1.693,566,73132,206
01-04-20209.009.208.908.90 -0.25 -2.733,388,48930,629
31-03-20208.809.208.809.15 0.35 3.989,093,46182,178
30-03-20208.808.958.558.80 0.00 0.003,548,70630,965
27-03-20208.859.308.758.80 0.20 2.3316,549,780149,167
26-03-20208.359.058.308.60 0.05 0.5812,894,250111,981
25-03-20208.359.157.958.55 0.20 2.4036,482,927316,982
24-03-20209.809.808.358.35 -1.45 -14.8021,416,763182,292
23-03-202010.0010.109.809.80 -1.70 -14.786,975,79569,095
20-03-202010.9011.6010.5011.50 0.80 7.4816,661,870183,710
19-03-202010.5010.9010.0010.70 -0.30 -2.739,516,695100,089
18-03-202011.2011.5010.2011.00 0.00 0.007,999,48687,164
17-03-202010.8011.6010.5011.00 0.00 0.008,361,97393,343
16-03-202010.9011.4010.3011.00 -0.80 -6.786,017,70765,084
13-03-202010.0012.509.3511.80 0.50 4.4212,605,286140,132
12-03-202013.0013.2011.0011.30 -3.00 -20.9815,989,154189,480
11-03-202014.1014.4013.9014.30 0.00 0.007,744,049109,725
10-03-202013.6014.3013.6014.30 0.70 5.1510,641,288149,669
09-03-202014.5014.5013.5013.60 -0.70 -4.906,755,55493,272
06-03-202014.1014.4013.8014.30 0.00 0.006,746,92595,536
05-03-202014.2014.6014.1014.30 0.30 2.1412,060,808173,385
04-03-202014.0014.1013.9014.00 -0.20 -1.414,679,33565,531
03-03-202014.0014.2013.7014.20 0.10 0.714,813,93667,773
02-03-202014.1014.4013.5014.10 0.30 2.1712,199,528170,464
28-02-202013.1013.8013.0013.80 0.20 1.4710,060,564135,698
27-02-202012.7013.7012.7013.60 1.00 7.9410,516,639140,141
26-02-202013.5013.5012.6012.60 0.10 0.8018,106,560235,484
25-02-202012.5012.8012.4012.50 0.00 0.005,937,67574,882
24-02-202013.1013.3012.5012.50 -0.80 -6.027,531,68496,987
21-02-202013.7013.7012.9013.30 -0.50 -3.629,782,266130,130
20-02-202014.2014.2013.7013.80 -0.20 -1.434,988,74569,315
19-02-202014.1014.1013.7014.00 0.00 0.004,541,80963,147
18-02-202014.3014.4014.0014.00 -0.20 -1.415,097,85572,259
17-02-202014.4014.6014.2014.20 -0.10 -0.704,426,90963,639
14-02-202014.6014.7014.3014.30 -0.10 -0.696,271,44390,669
13-02-202014.6014.9014.4014.40 -0.20 -1.376,397,66293,373
12-02-202014.4015.0014.4014.60 0.10 0.692,948,30343,433
11-02-202014.9014.9014.4014.50 -0.30 -2.034,474,10464,938
07-02-202014.7014.9014.4014.80 0.10 0.685,783,31984,932
06-02-202014.8015.0014.6014.70 -0.10 -0.685,449,30780,262
05-02-202014.5015.0014.4014.80 0.70 4.969,826,422144,894
04-02-202014.1014.2013.9014.10 0.10 0.713,627,23751,024
03-02-202014.2014.3013.9014.00 -0.20 -1.414,416,41862,269
31-01-202014.3014.4014.0014.20 -0.10 -0.704,301,65961,056
30-01-202014.3014.7014.2014.30 0.00 0.005,794,04583,331
29-01-202014.5014.6014.2014.30 -0.10 -0.695,154,13273,850
28-01-202014.4014.9014.2014.40 -0.10 -0.696,881,11099,425
27-01-202014.5014.7014.3014.50 -0.40 -2.686,788,39598,306
24-01-202015.3015.3014.5014.90 -0.40 -2.6110,964,950161,653
23-01-202015.1015.3015.1015.30 -0.10 -0.651,107,07616,890
22-01-202015.4015.4014.9015.40 -0.20 -1.2811,814,901179,582
21-01-202015.6015.7015.2015.60 0.00 0.004,249,44465,589
20-01-202015.7015.8015.5015.60 0.00 0.002,965,45146,391
17-01-202015.5016.0015.5015.60 0.20 1.309,197,348144,842
16-01-202015.4015.6015.4015.40 -0.10 -0.656,012,18893,372
15-01-202015.2015.7015.2015.50 0.30 1.973,497,20954,435
14-01-202015.4015.7015.0015.20 -0.10 -0.655,362,05882,274
13-01-202015.4015.5015.2015.30 -0.10 -0.652,594,06839,805
10-01-202014.8015.6014.8015.40 0.60 4.0511,533,128177,081
09-01-202014.7015.0014.6014.80 0.40 2.789,390,275138,659
08-01-202014.5014.7014.2014.40 -0.40 -2.708,571,290123,590
07-01-202015.3015.4014.5014.80 -0.60 -3.9020,436,493302,904
06-01-202015.4015.6015.3015.40 -0.30 -1.915,815,22389,719
03-01-202015.9016.1015.7015.70 -0.40 -2.488,797,299139,219
02-01-202016.3016.3015.9016.10 -0.10 -0.6210,369,861167,101
30-12-201916.0016.4015.7016.20 0.20 1.253,359,58154,345
27-12-201916.1016.3015.5016.00 0.10 0.637,646,645121,941
26-12-201916.0016.2015.9015.90 -0.10 -0.622,485,14439,649
25-12-201915.9016.2015.7016.00 0.10 0.631,969,49931,421
24-12-201915.8016.1015.8015.90 0.00 0.002,810,29044,723
23-12-201916.1016.3015.7015.90 -0.30 -1.857,935,620127,166
20-12-201916.4016.5016.0016.20 -0.20 -1.225,183,32983,774
19-12-201916.6016.6016.0016.40 -0.20 -1.208,282,149134,888
18-12-201916.8016.9016.2016.60 -0.20 -1.194,415,90673,274
17-12-201916.9017.0016.5016.80 -0.20 -1.186,025,396100,866
16-12-201917.1017.2016.8017.00 -0.10 -0.585,510,87093,586
13-12-201916.8017.2016.8017.10 0.30 1.797,921,170134,961
12-12-201916.9016.9016.7016.80 0.10 0.603,555,77159,771
11-12-201916.6017.0016.6016.70 0.10 0.606,668,284111,943
10-12-201916.6016.7016.3016.60 0.20 1.225,863,84197,027
09-12-201916.6016.7016.3016.60 0.20 1.225,863,84197,027
06-12-201916.5016.6016.3016.40 -0.10 -0.615,499,67490,303
05-12-201916.1016.6016.1016.50 0.10 0.615,601,44491,640
04-12-201916.1016.6016.1016.50 0.10 0.615,601,44491,640
03-12-201916.6016.7016.2016.40 -0.30 -1.806,316,770103,749
02-12-201917.0017.0016.6016.70 -0.30 -1.763,480,21158,268
29-11-201916.8017.0016.5017.00 0.10 0.594,045,10167,934
28-11-201917.0017.1016.8016.90 -0.10 -0.592,256,95938,196
27-11-201916.9017.0016.9017.00 0.10 0.591,451,78624,594
26-11-201916.8017.0016.8016.90 0.00 0.003,653,68461,742
25-11-201917.1017.1016.8016.90 -0.20 -1.174,721,21679,924
22-11-201916.8017.2016.7017.10 0.40 2.4015,082,453256,979

แสดง ราคาหุ้น GLOBAL ย้อนหลัง บริษัท สยามโกลบอลเฮ้าส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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