GPI 1 ( -0.08 -5.59% )

GPI : บริษัท กรังด์ปรีซ์ อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563

ราคาหุ้น GPI ย้อนหลัง

แสดง ราคาหุ้น “ GPI “ ย้อนหลัง
GPI : บริษัท กรังด์ปรีซ์ อินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-09-20201.361.431.351.35 -0.08 -5.5981,608111
18-09-20201.391.431.391.43 0.03 2.1416,29923
17-09-20201.351.461.351.40 -0.06 -4.1158,50080
16-09-20201.411.461.411.46 0.04 2.82804,1001,162
15-09-20201.401.421.401.42 0.01 0.7152,44074
14-09-20201.411.411.401.41 0.02 1.4430,20042
11-09-20201.401.401.381.39 -0.01 -0.7118,44026
10-09-20201.421.421.251.40 0.00 0.0047,80164
09-09-20201.371.421.281.40 -0.01 -0.7126,80035
08-09-20201.431.431.381.41 -0.01 -0.7018,00026
03-09-20200.000.000.000.00 0.00 0.0000
02-09-20201.431.431.391.42 0.00 0.005,6008
01-09-20201.401.431.371.42 -0.02 -1.3924,00033
31-08-20201.441.441.441.44 0.00 0.002,0003
28-08-20201.451.451.401.44 0.00 0.004001
27-08-20201.391.441.391.44 0.00 0.00341,500483
26-08-20201.451.451.421.44 -0.01 -0.6935,30050
25-08-20201.451.451.421.45 -0.01 -0.6827,60040
24-08-20201.461.461.421.46 0.01 0.696001
21-08-20201.461.461.431.45 0.00 0.008,90013
20-08-20201.471.471.421.45 0.02 1.407,10010
19-08-20201.481.481.421.43 -0.03 -2.0554,10078
18-08-20201.461.461.441.46 0.00 0.0031,00045
17-08-20201.491.491.411.46 0.03 2.1065,50095
14-08-20201.451.451.411.43 0.00 0.004,5006
13-08-20201.461.461.401.43 -0.02 -1.3877,900110
11-08-20201.451.461.421.45 -0.01 -0.684,6007
10-08-20201.421.461.421.46 0.01 0.69109,600156
07-08-20201.431.451.431.45 0.01 0.6948,40169
06-08-20201.451.451.431.44 -0.01 -0.6966,40096
05-08-20201.461.471.431.45 0.00 0.0011,90117
04-08-20201.441.451.431.45 0.01 0.691,8003
03-08-20201.451.471.441.44 -0.03 -2.0438,90156
31-07-20201.431.491.411.47 0.04 2.80218,701311
30-07-20201.471.481.431.43 -0.04 -2.72113,000163
29-07-20201.491.491.441.47 -0.01 -0.6857,20183
24-07-20201.491.491.441.48 -0.01 -0.67126,700183
23-07-20201.491.491.441.49 0.02 1.3615,10022
22-07-20201.461.481.461.47 0.01 0.68390,500576
21-07-20201.471.531.441.46 0.01 0.692,216,7003,272
20-07-20201.481.481.441.45 0.00 0.0078,610115
17-07-20201.451.451.441.45 0.00 0.00689,800994
16-07-20201.431.491.421.45 0.02 1.40309,200454
15-07-20201.481.491.431.43 -0.05 -3.38334,810486
14-07-20201.491.491.441.48 -0.01 -0.67146,416214
13-07-20201.521.521.471.49 -0.02 -1.32124,001185
10-07-20201.531.531.491.51 -0.01 -0.66523,210800
09-07-20201.521.531.501.52 -0.01 -0.65168,820257
08-07-20201.571.571.521.53 -0.01 -0.65181,900279
07-07-20201.481.621.461.54 0.05 3.362,641,7304,136
03-07-20201.481.501.461.49 0.02 1.36266,600394
03-07-20201.481.501.461.49 0.02 1.36266,600394
02-07-20201.501.501.471.47 -0.03 -2.00297,410440
02-07-20201.501.501.471.47 -0.03 -2.00297,410440
01-07-20201.461.501.461.50 0.06 4.17539,320798
01-07-20201.461.501.461.50 0.06 4.17539,320798
30-06-20201.461.461.441.44 0.00 0.00242,010351
29-06-20201.431.451.431.44 0.01 0.70105,000150
26-06-20201.441.461.431.43 -0.01 -0.69189,320272
25-06-20201.441.441.411.44 -0.04 -2.70376,500535
24-06-20201.491.521.401.48 -0.01 -0.671,107,8001,608
23-06-20201.521.521.471.49 -0.03 -1.97892,2011,333
22-06-20201.421.531.421.52 0.11 7.805,401,7108,086
19-06-20201.421.421.401.41 -0.01 -0.70280,800396
18-06-20201.421.421.391.42 -0.01 -0.70252,401352
17-06-20201.371.431.361.43 0.05 3.62598,180835
17-06-20201.371.431.361.43 0.05 3.62598,180835
16-06-20201.351.391.351.38 0.03 2.22418,711577
15-06-20201.371.391.351.35 0.00 0.00837,5021,147
12-06-20201.351.371.301.35 -0.03 -2.17613,700816
11-06-20201.401.401.331.38 -0.02 -1.43550,700757
10-06-20201.361.421.321.40 0.05 3.701,226,1001,676
09-06-20201.271.361.271.35 0.08 6.303,227,4264,206
08-06-20201.261.281.251.27 0.01 0.79536,537678
05-06-20201.201.261.191.26 0.07 5.881,303,6801,603
04-06-20201.171.201.171.19 0.02 1.71546,139650
03-06-20201.201.231.141.17 -0.03 -2.501,238,8001,448
02-06-20201.201.231.141.17 -0.03 -2.501,238,8001,448
01-06-20201.281.281.181.20 -0.08 -6.251,607,9231,945
29-05-20201.221.281.211.28 0.06 4.92594,608742
28-05-20201.211.231.191.22 0.01 0.83412,000496
27-05-20201.211.221.191.21 -0.01 -0.821,294,0301,555
26-05-20201.201.241.201.22 0.02 1.67207,420253
25-05-20201.191.201.181.20 0.01 0.841,421,0001,704
22-05-20201.191.191.151.19 0.00 0.00459,200534
21-05-20201.201.221.181.19 -0.01 -0.83397,300474
20-05-20201.241.241.201.20 -0.03 -2.44298,600359
19-05-20201.231.231.201.23 -0.01 -0.81106,403130
18-05-20201.231.241.191.24 0.00 0.00924,3001,114
15-05-20201.251.251.231.24 -0.01 -0.8099,025123
14-05-20201.321.321.241.25 -0.07 -5.30490,100616
13-05-20201.341.351.321.32 -0.01 -0.7575,100100
12-05-20201.331.351.331.33 0.00 0.00134,700179
11-05-20201.341.361.321.33 -0.01 -0.75229,300305
08-05-20201.351.361.331.34 0.00 0.00149,601201
07-05-20201.381.381.341.34 -0.04 -2.901,089,3011,468
05-05-20201.351.411.331.38 0.06 4.55974,6001,340
30-04-20201.321.351.311.32 0.01 0.7665,80087
29-04-20201.311.331.301.31 -0.01 -0.7669,80092
28-04-20201.311.321.281.32 0.01 0.76149,500196
27-04-20201.311.311.261.31 0.05 3.97213,600279
24-04-20201.261.281.251.26 0.01 0.80126,700159
23-04-20201.231.281.231.25 0.02 1.63599,700760
22-04-20201.261.261.211.23 -0.01 -0.81268,800329
21-04-20201.241.241.221.24 0.02 1.64149,300182
20-04-20201.221.241.221.22 0.02 1.6740,80050
17-04-20201.221.241.201.20 -0.01 -0.83118,565144
16-04-20201.221.221.211.21 -0.01 -0.82277,200337
15-04-20201.231.241.211.22 0.00 0.00496,900611
14-04-20201.211.221.201.22 0.01 0.83292,200354
13-04-20201.201.221.191.21 0.00 0.0089,600108
10-04-20201.201.221.161.21 0.03 2.54735,208875
09-04-20201.171.211.171.18 0.03 2.61622,500743
08-04-20201.181.181.151.15 -0.08 -6.50285,700335
07-04-20201.191.251.191.23 0.05 4.24360,500442
03-04-20201.181.201.171.18 0.00 0.00154,025183
02-04-20201.211.211.171.18 -0.03 -2.4888,400105
01-04-20201.231.311.151.21 -0.02 -1.63273,100325
31-03-20201.201.321.201.23 0.03 2.50518,500633
30-03-20201.201.201.191.20 0.00 0.0093,000111
27-03-20201.201.211.181.20 0.00 0.00316,700377
26-03-20201.181.201.181.20 -0.02 -1.64236,900283
25-03-20201.181.221.181.22 0.04 3.394,133,1004,999
24-03-20201.181.191.161.18 -0.01 -0.8471,39183
23-03-20201.221.221.181.19 -0.05 -4.0340,10048
20-03-20201.241.241.201.24 0.00 0.0091,400112
19-03-20201.231.241.191.24 0.00 0.00153,400185
18-03-20201.191.281.191.24 0.05 4.2069,90085
17-03-20201.181.191.141.19 0.01 0.8578,50093
16-03-20201.201.211.181.18 0.00 0.00331,500396
13-03-20201.021.301.021.18 -0.07 -5.60419,690502
12-03-20201.371.371.031.25 -0.13 -9.42899,2001,144
11-03-20201.421.421.381.38 -0.04 -2.82258,600360
10-03-20201.421.431.391.42 -0.01 -0.70417,700585
09-03-20201.501.501.381.43 -0.08 -5.30712,9101,005
06-03-20201.561.561.391.51 -0.07 -4.43511,800758
05-03-20201.551.601.551.58 0.04 2.60212,200335
04-03-20201.581.581.411.54 -0.06 -3.75340,700510
03-03-20201.591.601.521.60 0.01 0.6362,71899
02-03-20201.551.601.471.59 -0.04 -2.45255,820387
28-02-20201.561.641.521.63 0.01 0.62207,700323
27-02-20201.481.621.481.62 0.03 1.89227,500359
26-02-20201.661.671.501.59 -0.07 -4.22437,600708
25-02-20201.691.691.651.66 -0.03 -1.78220,500367
24-02-20201.691.691.671.69 -0.01 -0.59238,500400
21-02-20201.691.721.691.70 0.01 0.5982,600140
20-02-20201.721.721.661.69 -0.03 -1.74531,301896
19-02-20201.711.731.701.72 0.00 0.00162,100278
18-02-20201.711.731.691.72 -0.01 -0.58118,100201
17-02-20201.731.741.721.73 0.01 0.5811,10019
14-02-20201.731.731.711.72 0.01 0.588,60015
13-02-20201.701.721.701.71 0.01 0.5935,70061
12-02-20201.711.711.681.70 0.00 0.00143,100242
11-02-20201.721.721.691.70 -0.02 -1.16295,700504
07-02-20201.751.761.721.72 -0.03 -1.71429,131743
06-02-20201.791.801.741.75 -0.02 -1.13435,100764
05-02-20201.791.821.761.77 -0.02 -1.12368,600655
04-02-20201.781.791.771.79 0.00 0.0047,80085
03-02-20201.791.791.771.79 0.00 0.0015,90128
31-01-20201.791.791.781.79 0.00 0.0047,20084
30-01-20201.771.801.761.79 -0.01 -0.5626,70047
29-01-20201.801.801.761.80 0.00 0.0072,600129
28-01-20201.781.821.751.80 0.02 1.1227,90049
27-01-20201.801.811.771.78 -0.03 -1.66272,900488
24-01-20201.801.821.801.81 -0.01 -0.55149,800271
23-01-20201.821.841.811.82 0.00 0.00246,400446
22-01-20201.841.851.811.82 0.00 0.0095,600175
21-01-20201.851.861.821.82 -0.02 -1.0913,70025
20-01-20201.861.861.821.84 -0.01 -0.5425,10146
17-01-20201.851.861.841.85 0.00 0.005,70011
16-01-20201.851.861.851.85 0.00 0.0019,30036
15-01-20201.851.851.851.85 0.01 0.541010
14-01-20201.821.841.821.84 0.01 0.5547,30086
13-01-20201.831.831.821.83 0.00 0.0011,10020
10-01-20201.841.841.811.83 0.00 0.0015,90029
09-01-20201.811.851.811.83 0.03 1.676,50012
08-01-20201.811.821.801.80 -0.02 -1.10168,200304
07-01-20201.831.831.821.82 0.00 0.0015,06927
06-01-20201.821.831.811.82 -0.02 -1.0939,00071
03-01-20201.831.841.831.84 0.01 0.5578,400144
02-01-20201.821.841.811.83 -0.01 -0.54179,400326

แสดง ราคาหุ้น GPI ย้อนหลัง GPI : บริษัท กรังด์ปรีซ์ อินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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