GLOBAL 17 ( -0.10 -0.59% )

บริษัท สยามโกลบอลเฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ GLOBAL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-11-201916.7016.8016.5016.70 0.00 0.005,087,35784,689
20-11-201916.6016.8016.5016.70 0.10 0.606,360,626106,031
19-11-201916.9016.9016.6016.60 -0.30 -1.783,214,79353,790
18-11-201916.7017.0016.7016.90 0.20 1.2010,441,991175,923
15-11-201916.5016.8016.4016.70 0.10 0.607,973,730132,730
14-11-201916.1016.9016.1016.60 0.50 3.1120,419,675339,724
13-11-201915.3016.1015.3016.10 1.10 7.3333,137,305524,147
12-11-201915.1015.2015.0015.00 -0.20 -1.322,249,96434,271
11-11-201915.1015.2015.0015.20 -0.10 -0.651,941,57429,370
08-11-201915.2015.3015.0015.30 0.10 0.663,747,03457,130
07-11-201914.9015.3014.8015.20 0.30 2.014,479,99567,772
06-11-201915.1015.3014.9014.90 -0.20 -1.325,563,75683,714
05-11-201915.4015.6015.0015.10 -0.30 -1.958,472,949128,553
04-11-201915.2015.5015.2015.40 0.20 1.322,828,36643,456
01-11-201915.0015.4015.0015.20 0.00 0.005,364,93781,849
31-10-201915.1015.3014.7015.20 0.00 0.004,904,00273,698
30-10-201915.0015.3015.0015.20 0.20 1.333,790,31657,427
29-10-201914.9015.2014.8015.00 0.30 2.045,994,85890,249
28-10-201914.9014.9014.3014.70 -0.10 -0.685,429,92879,311
25-10-201914.9015.1014.8014.80 -0.30 -1.996,374,74695,218
24-10-201915.2015.3014.7015.10 -0.10 -0.665,458,90681,809
23-10-201915.2015.3015.1015.20 0.10 0.662,764,37942,057
22-10-201915.2015.3015.1015.20 0.10 0.662,764,37942,057
21-10-201915.3015.3015.1015.10 -0.30 -1.954,076,20161,851
18-10-201915.3015.6015.3015.40 0.10 0.655,209,86280,361
17-10-201915.3015.7015.2015.30 0.10 0.669,786,612150,367
16-10-201915.2015.6015.1015.20 -0.10 -0.656,361,79097,492
15-10-201915.3015.3015.1015.30 0.00 0.001,706,54926,050
11-10-201915.2015.3015.0015.30 0.10 0.669,340,996141,610
10-10-201915.3015.5015.1015.20 -0.10 -0.6513,241,037202,394
09-10-201915.3015.4015.1015.30 -0.10 -0.653,995,77961,007
08-10-201915.6015.7015.3015.40 -0.10 -0.653,159,00948,861
07-10-201915.3015.5015.2015.50 0.30 1.977,384,647114,023
04-10-201915.3015.3015.1015.20 0.00 0.004,125,53862,720
03-10-201914.9015.3014.9015.20 0.10 0.664,800,71772,901
02-10-201915.3015.4015.0015.10 -0.30 -1.956,264,17894,932
01-10-201915.4015.6015.3015.40 -0.10 -0.653,654,50056,348
30-09-201915.8015.9015.4015.50 -0.50 -3.128,737,766136,126
27-09-201915.9016.0015.6016.00 0.10 0.6315,662,512246,716
26-09-201916.1016.2015.8015.90 -0.20 -1.248,032,066128,254
25-09-201916.4016.4015.7016.10 -0.30 -1.8310,073,263161,377
24-09-201916.5016.5016.3016.40 0.00 0.002,890,49347,402
23-09-201916.5016.6016.2016.40 -0.10 -0.613,895,13364,006
20-09-201916.6016.7016.4016.50 -0.10 -0.603,551,73758,718
19-09-201916.7016.9016.5016.60 -0.10 -0.605,092,35784,855
18-09-201916.9017.0016.7016.70 -0.20 -1.184,837,34281,554
17-09-201916.4017.1016.4016.90 0.50 3.0515,350,562258,237
16-09-201916.3016.7016.3016.40 0.00 0.005,418,63989,306
13-09-201916.5016.7016.3016.40 -0.10 -0.616,423,361105,747
12-09-201916.6016.7016.4016.50 -0.20 -1.207,174,827119,011
11-09-201916.6017.1016.6016.70 0.10 0.6012,601,319212,193
10-09-201916.6016.8016.4016.60 0.00 0.004,571,06675,951
09-09-201916.7016.8016.6016.60 -0.10 -0.605,367,11489,814
06-09-201916.8017.0016.6016.70 0.00 0.0011,630,465194,454
05-09-201916.7016.8016.5016.70 0.10 0.605,846,93697,533
04-09-201915.9016.9015.8016.60 0.80 5.0624,965,791411,677
03-09-201916.0016.3015.7015.80 -0.10 -0.6312,172,153193,547
02-09-201915.3016.3015.3015.90 0.60 3.9221,927,561348,251
30-08-201915.3015.5015.2015.30 0.00 0.008,808,666134,889
29-08-201915.1015.4015.0015.30 0.30 2.004,364,39266,411
28-08-201915.1015.2015.0015.00 -0.10 -0.666,010,34490,709
27-08-201915.2015.4014.9015.10 -0.10 -0.6613,320,222201,040
26-08-201915.0015.2015.0015.20 -0.10 -0.654,638,56070,131
23-08-201915.3015.5015.2015.30 0.00 0.006,316,72096,678
22-08-201915.2015.4015.1015.30 -0.10 -0.6511,251,177171,475
21-08-201915.1015.5015.0015.40 0.30 1.9910,652,338163,230
20-08-201915.2015.6014.9015.10 -0.10 -0.6611,316,331172,141
19-08-201915.3015.4015.1015.20 -0.10 -0.655,161,60678,486
16-08-201915.0015.3015.0015.30 0.30 2.008,687,855131,748
15-08-201915.2015.2014.9015.00 -0.30 -1.9612,754,256191,760
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

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

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