-->

GLOBAL 15 ( -0.30 -1.96% )

บริษัท สยามโกลบอลเฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ GLOBAL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-08-201915.5015.7014.9015.30 0.00 0.0014,960,830228,748
13-08-201915.6015.7015.2015.30 -0.90 -5.5618,730,189288,065
09-08-201916.2016.5016.0016.20 0.00 0.007,947,039128,693
08-08-201915.9016.5015.9016.20 0.30 1.897,698,975125,149
07-08-201915.9016.1015.7015.90 0.00 0.006,615,986105,530
06-08-201915.8016.1015.7015.90 -0.10 -0.625,992,48795,389
05-08-201916.2016.4016.0016.00 -0.40 -2.444,403,15870,806
02-08-201916.3016.4016.1016.40 -0.10 -0.615,247,52085,461
01-08-201916.5016.6016.4016.50 -0.10 -0.603,346,08055,174
31-07-201916.3016.8016.2016.60 0.20 1.227,182,839119,212
30-07-201916.5016.6016.2016.40 -0.30 -1.8023,678,790387,099
26-07-201916.8016.9016.5016.70 -0.10 -0.6010,860,946181,285
25-07-201916.5017.0016.5016.80 0.30 1.8215,513,038260,416
24-07-201916.6016.7016.4016.50 0.00 0.002,969,60549,096
23-07-201916.5016.5016.2016.50 -0.10 -0.6012,906,140211,172
22-07-201917.1017.2016.2016.60 -0.70 -4.0527,642,593458,680
19-07-201917.4017.6017.2017.30 0.10 0.585,920,595102,851
18-07-201917.1017.3016.9017.20 0.10 0.584,087,71569,918
17-07-201917.3017.3017.0017.10 -0.20 -1.168,429,640144,299
15-07-201917.5017.6017.3017.30 -0.30 -1.707,645,955133,131
12-07-201917.9017.9017.5017.60 -0.30 -1.687,575,106133,861
11-07-201917.8018.2017.8017.90 0.10 0.567,892,458142,061
10-07-201917.5017.9017.5017.80 0.30 1.717,763,262137,689
09-07-201917.5017.7017.4017.50 -0.20 -1.135,773,475101,127
08-07-201918.0018.0017.5017.70 -0.20 -1.127,860,488138,957
05-07-201917.9018.2017.8017.90 -0.10 -0.564,867,58787,465
04-07-201918.1018.2017.9018.00 -0.20 -1.105,428,39797,902
03-07-201918.0018.3018.0018.20 0.10 0.556,165,846112,042
02-07-201917.7018.3017.6018.10 0.40 2.2610,772,657194,428
01-07-201918.0018.1017.6017.70 0.00 0.004,142,08673,847
28-06-201917.8018.0017.6017.70 -0.10 -0.563,163,61956,177
27-06-201917.7018.2017.7017.80 0.10 0.565,917,594106,159
26-06-201917.7017.8017.6017.70 0.00 0.003,145,01455,665
25-06-201917.7017.8017.4017.70 -0.10 -0.567,865,686138,756
24-06-201918.0018.1017.8017.80 -0.10 -0.568,734,965156,917
21-06-201917.9018.2017.8017.90 0.00 0.0011,413,510204,446
20-06-201917.8018.2017.8017.90 0.10 0.5611,363,941204,212
19-06-201917.9018.0017.6017.80 0.20 1.146,163,818109,810
18-06-201917.7017.9017.5017.60 -0.10 -0.568,336,582147,563
17-06-201917.8017.9017.7017.70 -0.10 -0.562,115,92737,573
14-06-201917.8017.8017.6017.80 -0.10 -0.565,940,842105,259
13-06-201917.6017.9017.6017.90 0.20 1.138,100,032143,901
12-06-201917.4017.8017.4017.70 0.30 1.726,142,283108,252
11-06-201917.2017.6017.1017.40 0.30 1.7512,517,921217,558
10-06-201917.0017.3016.9017.10 0.10 0.594,524,70577,390
07-06-201917.1017.2016.8017.00 0.00 0.008,326,394141,375
06-06-201916.6017.2016.5017.00 0.40 2.4111,943,101201,925
05-06-201916.0016.8016.0016.60 0.60 3.7512,740,144210,120
04-06-201916.0016.2015.9016.00 0.00 0.007,393,470118,754
31-05-201915.9016.2015.8016.00 0.10 0.633,729,13559,834
30-05-201916.0016.0015.6015.90 -0.20 -1.245,986,51095,180
29-05-201916.1016.4015.9016.10 0.00 0.007,890,586127,135
28-05-201916.1016.2016.0016.10 0.00 0.0016,545,902266,299
27-05-201916.0016.1015.8016.10 0.00 0.008,075,673129,180
24-05-201915.9016.1015.9016.10 0.00 0.005,443,85787,112
23-05-201916.1016.5016.0016.10 0.00 0.009,295,646150,465
22-05-201916.1016.2015.9016.10 0.00 0.004,496,71472,290
21-05-201915.8016.2015.7016.10 0.40 2.559,201,570147,044
17-05-201915.7015.9015.6015.70 0.20 1.298,599,260135,355
16-05-201915.5015.7015.3015.50 0.00 0.009,795,482151,269
15-05-201915.8015.9015.4015.50 -0.10 -0.6413,468,822210,884
14-05-201916.6016.7015.4015.60 -1.40 -8.2432,260,635513,260
13-05-201916.9017.2016.7017.00 0.00 0.007,376,969125,097
10-05-201917.1017.2016.9017.00 0.00 0.007,598,362129,381
09-05-201917.1017.3017.0017.00 -0.20 -1.165,895,232100,848
08-05-201917.1017.2016.9017.20 0.00 0.006,164,138105,435
07-05-201917.1017.3017.0017.20 0.00 0.008,070,327138,771
06-05-201917.3017.4017.1017.20 -0.20 -1.1511,820,508203,578
03-05-201917.3017.4017.1017.20 -0.20 -1.1511,820,508203,578
02-05-201917.3017.4017.2017.40 0.10 0.585,071,77387,969
30-04-201917.3017.4017.2017.30 -0.20 -1.1410,031,699173,377
29-04-201917.5017.7017.2017.50 -0.10 -0.576,916,399120,625
26-04-201918.0018.0017.4017.60 -0.50 -2.7613,208,389232,457
25-04-201918.0018.2017.9018.10 0.10 0.565,376,39897,125
24-04-201917.8018.2017.7018.00 0.30 1.698,618,581154,923
23-04-201917.7017.9017.6017.70 0.00 0.004,864,62586,237
22-04-201917.6017.8017.5017.70 0.10 0.573,809,99967,174
19-04-201917.8017.9017.5017.60 -0.20 -1.1210,305,307181,842
18-04-201917.6017.9017.6017.80 0.20 1.147,344,641130,422
17-04-201917.5017.8017.5017.60 0.20 1.155,357,65194,487
12-04-201917.4017.5017.2017.40 0.00 0.003,138,02854,519
11-04-201917.5017.5017.3017.40 -0.10 -0.571,274,51422,189
10-04-201917.2017.6017.2017.50 0.40 2.3410,658,047185,868
09-04-201917.2017.2017.0017.10 -0.10 -0.584,630,17979,304
05-04-201917.3017.3017.1017.20 0.00 0.002,693,81246,393
04-04-201917.1017.2017.0017.20 0.00 0.001,962,00133,594
03-04-201917.5017.5016.9017.20 -0.20 -1.157,665,381131,613
02-04-201917.4017.5017.3017.40 0.10 0.584,526,45978,581
01-04-201917.5017.7017.2017.30 0.00 0.006,542,787113,915
29-03-201917.6017.8017.3017.30 -0.20 -1.145,764,270101,029
28-03-201917.3017.5017.2017.50 0.00 0.004,014,92469,808
27-03-201917.3017.6017.3017.50 0.20 1.164,443,15077,578
26-03-201917.2017.5017.1017.30 0.10 0.583,654,15463,300
25-03-201917.8017.9017.0017.20 -0.80 -4.4411,880,408205,625
22-03-201917.9018.2017.6018.00 0.20 1.126,518,798118,225
21-03-201917.6018.1017.5017.80 0.40 2.307,193,423128,123
20-03-201917.5017.6017.4017.40 -0.10 -0.571,578,39227,560
19-03-201917.1017.7017.0017.50 0.40 2.344,944,95286,221
18-03-201917.2017.2017.0017.10 0.10 0.593,010,19351,491
15-03-201917.5017.6017.0017.00 -0.50 -2.869,222,962157,927
14-03-201917.6017.7017.4017.50 0.00 0.001,135,00319,883
13-03-201917.3017.6017.3017.50 0.10 0.572,776,76848,365
12-03-201917.4017.7017.4017.40 0.00 0.008,551,440150,182
11-03-201917.4017.6017.2017.40 0.10 0.5811,599,534201,563
08-03-201917.5017.5017.0017.30 -0.30 -1.7010,247,342176,455
07-03-201917.4017.7017.3017.60 -0.70 -3.8313,856,889242,683
06-03-201917.9018.6017.9018.30 0.40 2.2315,735,691287,945
05-03-201918.0018.1017.7017.90 -0.30 -1.658,462,005151,334
04-03-201918.7018.8018.2018.20 -0.50 -2.6710,432,558192,633
01-03-201918.9019.1018.7018.70 -0.30 -1.584,464,10383,826
28-02-201918.8019.1018.8019.00 0.20 1.066,308,310119,517
27-02-201918.8019.1018.7018.80 0.00 0.004,825,20891,165
26-02-201918.9019.1018.8018.80 -0.20 -1.052,821,37953,225
25-02-201919.3019.5019.0019.00 -0.10 -0.525,940,226114,011
22-02-201919.0019.3019.0019.10 0.10 0.535,469,128104,674
21-02-201919.2019.4019.0019.00 0.00 0.006,448,276123,306
20-02-201918.7019.1018.3019.00 0.40 2.157,299,497137,011
18-02-201918.8019.1018.6018.60 -0.20 -1.061,790,28133,662
15-02-201919.0019.1018.8018.80 -0.10 -0.533,702,03270,075
14-02-201918.9019.0018.8018.90 0.00 0.003,578,11467,545
13-02-201919.1019.1018.7018.90 0.00 0.005,097,83996,345
12-02-201919.0019.3018.9018.90 0.00 0.003,088,39858,684
11-02-201919.1019.2018.8018.90 -0.20 -1.056,410,015121,526
08-02-201919.1019.4019.0019.10 0.00 0.006,333,912121,555
07-02-201919.6019.7019.0019.10 -0.50 -2.559,002,163173,297
06-02-201919.3019.8019.1019.60 0.30 1.5514,156,724276,757
05-02-201919.2019.4019.1019.30 0.20 1.0511,505,468221,138
04-02-201918.5019.1018.5019.10 0.70 3.8010,856,689205,338
01-02-201918.7018.8018.4018.40 -0.30 -1.608,997,151167,254
31-01-201918.4019.0018.4018.70 0.40 2.1912,328,122231,363
30-01-201918.4018.4018.0018.30 0.00 0.006,675,992121,526
29-01-201918.2018.6018.2018.30 0.00 0.004,101,53075,420
28-01-201918.3018.7018.1018.30 0.00 0.0010,787,867198,718
25-01-201918.9019.0018.1018.30 -0.30 -1.6110,611,930195,152
24-01-201918.5018.9018.5018.60 0.10 0.5411,750,373220,087
23-01-201918.0018.8017.9018.50 0.40 2.2121,180,997391,261
22-01-201917.6018.6017.5018.10 0.50 2.8424,842,208450,792
21-01-201917.1017.7017.1017.60 0.50 2.929,763,161170,761
18-01-201917.3017.5017.1017.20 0.10 0.587,360,111127,319
17-01-201917.2017.5016.6017.10 -0.10 -0.5824,086,060409,262
16-01-201917.5017.6017.2017.20 -0.30 -1.7114,441,710251,044
15-01-201917.6017.8017.2017.50 -0.10 -0.5717,540,128307,076
14-01-201918.1018.2017.4017.60 -0.60 -3.3013,949,926246,888
11-01-201918.1018.4017.9018.20 0.20 1.1111,989,531217,817
10-01-201917.7018.0017.6018.00 0.20 1.124,812,39185,843
09-01-201917.7018.3017.7017.90 0.30 1.7012,528,258225,257
08-01-201917.7017.9016.9017.60 0.00 0.0032,717,011567,917
07-01-201918.1018.1016.9017.60 -0.30 -1.6832,754,255571,661
04-01-201918.4018.5017.7017.90 -0.70 -3.7622,960,312414,006
03-01-201919.9019.9018.3018.60 -1.30 -6.5319,329,972364,744
02-01-201919.2019.9019.2019.90 0.40 2.055,077,63799,947
28-12-201818.8019.5018.7019.50 0.80 4.2810,608,615203,876
27-12-201819.3019.7018.6018.70 -0.20 -1.0613,394,513256,979
26-12-201819.0019.2018.4018.90 -0.20 -1.0511,657,764218,556
25-12-201819.5019.6019.1019.10 -1.10 -5.459,547,834184,699
24-12-201820.3020.6020.0020.20 -0.20 -0.987,420,484150,600
21-12-201820.8020.8020.4020.40 -0.30 -1.453,512,01072,189
20-12-201820.5020.7020.5020.70 0.00 0.001,905,79339,272
19-12-201820.4020.9020.4020.70 0.30 1.473,270,56267,783
18-12-201820.1020.8020.1020.40 0.00 0.004,960,680101,864
17-12-201820.8020.9020.3020.40 -0.30 -1.454,724,19796,887
14-12-201821.0021.1020.6020.70 -0.20 -0.962,305,55047,906
13-12-201821.1021.1020.7020.90 0.00 0.005,472,629114,420
12-12-201820.9021.2020.8020.90 0.10 0.486,535,117136,913
11-12-201820.9021.1020.6020.80 -0.30 -1.426,541,468136,529
07-12-201820.6021.4020.5021.10 0.50 2.4327,728,896581,547
06-12-201820.3020.7020.3020.60 -0.20 -0.963,979,41081,659
04-12-201821.0021.0020.7020.80 0.00 0.005,620,912117,188
03-12-201820.0020.9019.9020.80 0.90 4.5211,693,867240,225
30-11-201819.9020.0019.8019.90 0.00 0.001,465,51029,159
29-11-201819.9020.0019.7019.90 0.10 0.512,728,88254,330
28-11-201819.6019.9019.6019.80 0.00 0.002,716,06453,801
27-11-201819.5019.8019.5019.80 0.10 0.511,471,87928,963
26-11-201819.4019.9019.4019.70 0.30 1.553,281,76364,610
23-11-201819.6019.7019.1019.40 -0.20 -1.025,333,659103,445
22-11-201819.6019.8019.6019.60 0.00 0.001,271,71125,009
21-11-201819.5019.9019.3019.60 -0.10 -0.517,446,357146,073
20-11-201819.9020.0019.5019.70 -0.40 -1.992,779,77954,916
19-11-201820.0020.2019.8020.10 0.10 0.504,500,04190,137
16-11-201819.6020.2019.6020.00 0.40 2.047,561,798151,131
15-11-201820.1020.1019.6019.60 -0.20 -1.015,190,737102,810

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

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