GLOBAL 23 ( 0.20 0.86% )

บริษัท สยามโกลบอลเฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น GLOBAL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-202123.4023.5023.1023.40 0.20 0.864,413,615103,022
07-05-202123.4023.7023.0023.20 0.00 0.0010,624,443247,267
06-05-202123.3023.7022.8023.20 -0.10 -0.4316,825,513391,149
05-05-202123.9024.1022.8023.30 0.90 4.0242,748,016999,709
30-04-202123.0023.3022.2022.40 -0.80 -3.4519,126,278431,546
29-04-202122.9023.4022.7023.20 0.60 2.6518,811,133434,904
28-04-202123.0023.2022.5022.60 -0.30 -1.3112,126,798276,572
27-04-202123.3024.3022.7022.90 -0.10 -0.4334,724,201815,657
26-04-202122.8023.3022.5023.00 0.30 1.3210,619,828244,011
23-04-202122.6023.0022.4022.70 0.00 0.007,835,210177,568
22-04-202122.8023.1022.5022.70 0.00 0.006,178,906140,693
21-04-202122.2022.9022.2022.70 0.20 0.898,529,680193,384
20-04-202122.9023.0022.3022.50 -0.40 -1.7510,962,372247,763
19-04-202122.1023.4022.0022.90 1.10 5.0525,268,695576,457
16-04-202121.2022.1021.2021.80 0.60 2.8312,580,852273,469
12-04-202121.6021.6021.1021.20 -0.30 -1.405,219,969111,024
09-04-202121.3021.8021.2021.50 0.50 2.3819,243,792413,676
08-04-202120.9021.1020.5021.00 0.10 0.4810,978,944229,365
07-04-202120.8021.3020.7020.90 -0.10 -0.489,906,087208,193
06-04-202121.4021.4020.9021.00 -0.30 -1.413,202,21267,316
05-04-202121.4021.4020.9021.00 -0.30 -1.413,202,21267,316
02-04-202121.5021.5021.1021.30 0.00 0.007,725,006165,011
01-04-202120.9021.4020.8021.30 0.50 2.408,023,685169,993
31-03-202121.1021.2020.7020.80 -0.30 -1.426,817,205142,370
30-03-202120.9021.3020.9021.10 0.20 0.965,166,006109,215
29-03-202121.0021.2020.8020.90 -0.20 -0.958,244,938173,165
26-03-202120.9021.2020.8021.10 0.30 1.445,625,669118,582
25-03-202121.0021.1020.7020.80 -0.30 -1.428,120,627169,576
24-03-202121.1021.2020.8021.10 -0.10 -0.473,059,36664,215
23-03-202121.6021.6020.9021.20 -0.30 -1.4010,952,069230,891
22-03-202120.7021.8020.7021.50 0.90 4.3715,239,811326,115
19-03-202120.8021.2020.6020.60 -0.30 -1.447,417,207154,466
19-03-202120.8021.2020.6020.60 -0.30 -1.447,417,207154,466
18-03-202121.3021.4020.8020.90 -0.20 -0.956,090,085128,208
17-03-202121.2021.7021.1021.10 -0.10 -0.479,778,592208,559
16-03-202121.4021.5021.0021.20 -0.10 -0.477,192,693152,215
15-03-202121.6021.7021.1021.30 -0.20 -0.937,492,114160,223
12-03-202121.2021.7021.1021.50 0.50 2.3816,261,326348,651
11-03-202120.8021.2020.7021.00 0.20 0.9618,367,762385,616
10-03-202120.8021.2020.6020.80 -0.10 -0.4813,552,496284,112
09-03-202120.3021.1020.2020.90 0.50 2.4520,840,718433,243
08-03-202120.9020.9020.3020.40 -0.30 -1.458,478,179173,818
05-03-202120.2020.7020.2020.70 0.10 0.499,293,053189,909
04-03-202121.3021.4020.5020.60 -0.80 -3.7419,168,910400,513
03-03-202121.2021.6021.0021.40 0.40 1.9020,490,482437,318
02-03-202120.6021.0020.4021.00 0.50 2.448,606,652178,353
01-03-202120.7021.2020.4020.50 -0.20 -0.979,013,170187,247
25-02-202119.9020.9019.8020.70 0.90 4.5516,264,201335,171
24-02-202119.9020.2019.5019.80 -0.70 -3.4115,029,218298,902
23-02-202120.6020.7020.3020.50 0.10 0.498,038,467165,011
22-02-202120.3020.7020.3020.40 0.20 0.999,434,335193,138
19-02-202120.7020.8020.1020.20 -0.50 -2.4210,179,050207,589
18-02-202120.1020.8020.0020.70 0.70 3.5016,237,687333,948
17-02-202120.0020.1019.8020.00 0.00 0.007,977,005159,206
16-02-202120.2020.2019.9020.00 0.00 0.0010,922,551219,262
15-02-202120.0020.1019.8020.00 -0.20 -0.9912,683,197252,915
11-02-202120.0020.4019.8020.20 -0.20 -0.9825,871,155518,260
10-02-202120.9020.9020.3020.40 -0.40 -1.9213,600,027279,014
09-02-202121.2021.3020.7020.80 -0.10 -0.4810,308,039216,594
08-02-202121.2021.5020.8020.90 -0.20 -0.9516,285,740344,567
05-02-202120.8021.2020.5021.10 0.50 2.4323,317,316488,187
04-02-202120.4020.7020.1020.60 0.30 1.487,196,906147,214
03-02-202120.7020.8020.1020.30 -0.20 -0.985,542,056113,165
02-02-202120.3020.6020.1020.50 0.30 1.498,081,431164,709
01-02-202120.6020.7019.9020.20 -0.60 -2.8810,911,445220,865
29-01-202120.4020.9020.3020.80 0.60 2.9718,510,243382,111
28-01-202119.9020.6019.7020.20 -0.10 -0.4922,185,918447,031
27-01-202121.4021.4020.2020.30 -0.70 -3.3319,533,926401,185
26-01-202120.9021.2020.4021.00 -0.20 -0.9429,547,963616,703
25-01-202119.9021.2019.6021.20 1.70 8.7248,041,115988,410
22-01-202119.3019.6019.2019.50 0.40 2.0920,738,416403,073
21-01-202118.8019.3018.7019.10 0.50 2.6925,968,296493,708
20-01-202118.8019.0018.6018.60 0.00 0.0020,356,638383,334
19-01-202117.9019.2017.9018.60 0.80 4.4937,904,220707,857
18-01-202117.8018.1017.7017.80 -0.10 -0.564,746,16284,778
15-01-202118.0018.1017.6017.90 -0.20 -1.1013,384,496239,099
14-01-202118.2018.5017.9018.10 -0.10 -0.5515,340,926278,001
13-01-202118.3018.7018.2018.20 0.00 0.0017,359,109319,635
12-01-202118.2018.3017.6018.20 0.00 0.0023,806,442429,738
11-01-202118.2018.4017.9018.20 0.00 0.0012,538,408227,230
08-01-202118.0018.2017.8018.20 0.50 2.8220,449,033369,424
07-01-202117.1018.0017.1017.70 0.70 4.1228,038,036493,334
06-01-202117.5017.7016.9017.00 -0.30 -1.7317,467,143302,350
05-01-202117.1017.5016.8017.30 0.20 1.1712,029,462206,230
04-01-202117.0017.1016.4017.10 0.10 0.599,621,302162,078
30-12-202017.6017.7017.0017.00 -0.60 -3.418,683,012149,113
29-12-202017.5017.6017.0017.60 0.30 1.739,786,015169,541
28-12-202017.8017.8017.2017.30 -0.20 -1.145,837,412101,636
25-12-202017.7017.9017.4017.50 0.10 0.575,597,11598,598
24-12-202017.4017.7017.0017.40 0.10 0.589,025,060156,209
23-12-202017.6017.8017.2017.30 -0.30 -1.7010,800,663188,590
22-12-202017.6018.0017.2017.60 0.10 0.5710,472,243184,340
21-12-202017.5018.0017.3017.50 -0.90 -4.8916,815,330297,894
18-12-202018.4018.6018.2018.40 0.00 0.0016,104,104296,589
17-12-202017.3018.7017.3018.40 1.30 7.6039,161,162714,280
16-12-202017.1017.3017.0017.10 0.10 0.594,535,71977,657
15-12-202017.1017.3017.0017.00 -0.10 -0.585,197,46989,038
14-12-202017.1017.5017.0017.10 -0.20 -1.1613,239,768227,537
11-12-202017.7017.7017.3017.30 -0.20 -1.1415,112,453262,732
10-12-202017.7017.7017.3017.30 -0.20 -1.1415,112,453262,732
09-12-202017.7017.7017.3017.30 -0.20 -1.1415,112,453262,732
08-12-202017.9018.1017.4017.50 -0.40 -2.2314,296,437253,256
04-12-202017.9018.1017.8017.90 0.00 0.0011,544,733207,223
03-12-202018.1018.2017.9017.90 -0.10 -0.567,779,106140,010
02-12-202018.0018.2017.8018.00 0.10 0.5611,697,300210,779
01-12-202018.2018.3017.7017.90 -0.20 -1.1016,843,384302,496
30-11-202017.7018.3017.6018.10 0.70 4.0229,572,271532,365
27-11-202017.4017.6017.1017.40 0.10 0.586,571,697113,988
26-11-202017.0017.4016.9017.30 0.30 1.766,359,113109,305
25-11-202017.6017.6016.7017.00 -0.30 -1.7316,675,807284,815
24-11-202017.8017.9017.2017.30 -0.40 -2.2612,155,155211,961
23-11-202016.8018.1016.7017.70 1.10 6.6322,917,642399,981
20-11-202016.6016.9016.6016.60 0.00 0.009,089,991151,689
19-11-202016.6016.8016.4016.60 -0.20 -1.199,348,685155,069
18-11-202016.3016.8016.2016.80 0.50 3.0716,573,994273,633
17-11-202016.3016.6016.1016.30 0.00 0.0011,720,883191,424
16-11-202016.7016.7016.2016.30 -0.20 -1.217,424,769122,158
13-11-202016.2016.7016.2016.50 0.20 1.2312,555,980207,327
12-11-202016.5016.5016.1016.30 -0.10 -0.618,670,525141,181
11-11-202016.4016.7016.2016.40 0.30 1.8612,038,092197,644
10-11-202015.9016.3015.8016.10 -0.30 -1.8331,373,188501,430
09-11-202016.3016.8016.2016.40 0.20 1.238,829,674145,635
06-11-202016.8016.9016.2016.20 -0.70 -4.1411,891,458194,657
05-11-202016.6017.0016.3016.90 0.50 3.0512,364,928206,175
04-11-202016.3016.5016.1016.40 0.10 0.616,638,690107,999
03-11-202016.5016.5016.2016.30 0.00 0.009,903,603162,317
02-11-202016.0016.6015.8016.30 0.40 2.5223,518,238382,520
30-10-202016.6016.8015.7015.90 -1.30 -7.5643,562,847702,178
29-10-202017.5017.8015.9017.20 -1.60 -8.5138,584,270661,638
28-10-202018.7019.0018.5018.80 0.30 1.628,269,294155,053
27-10-202018.3018.8018.2018.50 -0.10 -0.548,111,471149,909
26-10-202018.7018.8018.4018.60 0.20 1.099,755,673181,785
22-10-202018.1018.6017.9018.40 0.20 1.108,428,219154,786
21-10-202018.1018.4018.0018.20 0.10 0.558,105,701147,647
20-10-202017.5018.6017.5018.10 0.50 2.848,547,021154,938
19-10-202018.0018.1017.4017.60 -0.80 -4.3511,256,383200,320
16-10-202018.8019.1018.2018.40 -0.40 -2.138,485,021157,347
15-10-202018.8018.9018.5018.80 -0.30 -1.5713,779,780257,687
14-10-202018.8019.4018.7019.10 0.20 1.069,991,229191,047
12-10-202019.0019.4018.9018.90 -0.20 -1.056,651,876127,050
09-10-202019.4019.5019.1019.30 -0.30 -1.531,604,78030,930
08-10-202019.6019.8019.4019.60 -0.20 -1.018,463,117165,691
07-10-202019.0019.8018.9019.80 0.70 3.6612,061,954234,799
06-10-202019.5019.5019.0019.10 -0.30 -1.555,876,294113,103
05-10-202019.6019.6019.2019.40 0.00 0.0010,152,474196,863
02-10-202019.6019.9019.2019.40 -0.40 -2.0213,964,727271,952
01-10-202020.2020.2019.6019.80 -0.40 -1.987,792,868154,308
30-09-202020.2020.2019.5020.20 0.10 0.5012,208,025243,562
29-09-202020.0020.2019.7020.10 0.10 0.508,862,494177,132
28-09-202019.5020.3019.4020.00 0.70 3.6310,830,601216,354
25-09-202019.5019.6019.1019.30 -0.20 -1.036,924,975134,170
24-09-202019.5019.7019.2019.50 0.00 0.008,161,723158,791
23-09-202019.7019.8019.3019.50 -0.20 -1.029,113,483177,811
22-09-202019.0019.8018.9019.70 0.50 2.6010,814,174211,936
21-09-202019.8019.8018.9019.20 -0.40 -2.047,518,452145,240
18-09-202019.4019.6019.2019.60 0.20 1.033,812,39174,194
17-09-202019.1019.4019.0019.40 0.00 0.004,682,78290,186
16-09-202018.7019.5018.7019.40 0.60 3.196,363,279122,048
15-09-202018.8019.0018.6018.80 0.00 0.008,344,588157,350
14-09-202019.3019.5018.0018.80 -0.40 -2.0818,554,376345,188
11-09-202019.8020.0019.2019.20 -0.80 -4.0013,029,816254,530
10-09-202020.0020.1019.8020.00 0.20 1.013,024,38060,225
09-09-202019.6020.1019.3019.80 0.00 0.006,348,960125,036
08-09-202019.9020.2019.8019.80 -0.30 -1.493,984,73079,463
03-09-202020.5020.5020.1020.10 -0.30 -1.473,085,03462,308
02-09-202019.8020.5019.7020.40 0.50 2.519,698,357195,522
01-09-202020.5020.5019.8019.90 -0.60 -2.9316,652,940333,278
31-08-202019.9020.5019.7020.50 0.60 3.0215,683,377314,646
28-08-202020.2020.3019.8019.90 -0.40 -1.9710,036,706200,890
27-08-202020.1020.5019.9020.30 0.00 0.009,294,009187,822
26-08-202020.4020.4019.7020.30 0.00 0.0015,452,983310,141
25-08-202020.4021.0020.3020.30 -0.10 -0.4913,763,987283,562
24-08-202020.2020.6020.1020.40 0.40 2.0023,008,200468,783
21-08-202019.6020.1019.4020.00 0.50 2.569,977,855198,389
20-08-202019.7019.9019.3019.50 -0.30 -1.529,648,218188,683
19-08-202020.1020.4019.3019.80 0.00 0.0019,830,507396,416
18-08-202019.4020.0019.3019.80 0.40 2.0614,432,840284,989
17-08-202019.2019.6018.9019.40 0.20 1.046,927,512133,317
14-08-202018.6019.6018.4019.20 0.60 3.239,149,346175,078
13-08-202019.5019.5018.4018.60 -0.60 -3.1217,483,008329,717
11-08-202019.9020.3019.2019.20 -0.50 -2.5411,825,914234,616

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

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