-->

GVREIT 15 ( -0.20 -1.30% )

ทรัสต์เพื่อการลงทุนในสิทธิการเช่าอสังหาริมทรัพย์โกลเด้นเวนเจอร์
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ GVREIT “ ย้อนหลัง

แสดง ราคาหุ้น “ GVREIT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในสิทธิการเช่าอสังหาริมทรัพย์โกลเด้นเวนเจอร์
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-11-201915.4015.4015.0015.20 -0.20 -1.301,084,50016,414
12-11-201915.8015.8015.4015.40 -0.30 -1.9146,200717
11-11-201915.6015.7015.5015.70 0.20 1.293,10048
08-11-201916.0016.0015.3015.50 -0.40 -2.52471,2007,427
07-11-201916.2016.2015.9015.90 -0.10 -0.6265,5001,047
06-11-201916.1016.1015.8016.00 -0.20 -1.23528,6008,403
05-11-201916.3016.3016.0016.20 -0.10 -0.61131,2002,105
04-11-201916.1016.3016.0016.30 0.20 1.241,244,40020,137
01-11-201916.3016.4016.1016.10 0.10 0.62216,4003,547
31-10-201916.0016.1016.0016.00 0.00 0.00155,3002,492
30-10-201916.1016.1016.0016.00 0.00 0.00172,1002,769
29-10-201916.0016.1016.0016.00 0.10 0.6384,0061,347
28-10-201916.4016.4015.9015.90 -0.60 -3.64171,4002,754
25-10-201916.3016.5016.3016.50 0.20 1.23171,2002,802
24-10-201916.5016.6016.3016.30 -0.30 -1.81985,30316,214
23-10-201916.7016.7016.6016.60 -0.20 -1.19616,80010,239
22-10-201916.7016.7016.6016.60 -0.20 -1.19616,80010,239
21-10-201916.9016.9016.8016.80 -0.10 -0.59100,9001,699
18-10-201916.9016.9016.9016.90 -0.10 -0.59230,0003,887
17-10-201916.9017.0016.9017.00 0.10 0.59588,1029,939
16-10-201916.9017.0016.8016.90 -0.20 -1.1784,6001,426
15-10-201916.9017.1016.9017.10 0.20 1.1881,3001,374
11-10-201916.6016.9016.6016.90 0.20 1.2088,0001,478
10-10-201916.8016.8016.7016.70 -0.10 -0.6081,2001,360
09-10-201916.7017.0016.7016.80 0.00 0.00102,0001,716
08-10-201916.7016.8016.7016.80 0.20 1.20381,7006,374
07-10-201916.6016.7016.6016.60 0.00 0.0082,8001,374
04-10-201916.6016.6016.5016.60 0.20 1.224,347,60071,966
03-10-201916.6016.6016.4016.40 -0.20 -1.2080,0001,326
02-10-201916.6016.7016.6016.60 -0.10 -0.60136,3002,271
01-10-201916.6016.8016.6016.70 -0.10 -0.6071,1001,187
30-09-201916.9016.9016.8016.80 -0.30 -1.754,90083
27-09-201917.2017.2016.9017.10 -0.10 -0.58558,7719,499
26-09-201917.2017.2017.2017.20 0.00 0.001002
25-09-201917.2017.2017.0017.20 0.00 0.00280,9004,829
24-09-201917.1017.2017.1017.20 0.10 0.58189,3083,237
23-09-201917.2017.2017.1017.10 -0.10 -0.582,139,20036,793
20-09-201917.1017.2017.1017.20 0.00 0.00886,60015,161
19-09-201917.0017.2017.0017.20 0.20 1.1811,400194
18-09-201917.1017.1017.0017.00 -0.10 -0.5829,631507
17-09-201917.0017.5017.0017.10 0.20 1.18114,3451,975
16-09-201916.6017.1016.6016.90 0.10 0.60461,2627,839
13-09-201917.1017.1016.8016.80 -0.30 -1.7517,980305
12-09-201917.2017.2017.1017.10 -0.40 -2.296,200106
11-09-201917.1017.5017.0017.50 0.00 0.0092,7001,590
10-09-201917.5017.5017.3017.50 -0.10 -0.5727,300475
09-09-201917.4017.6017.4017.60 0.20 1.15180,6233,165
06-09-201917.4017.5017.3017.40 0.10 0.58215,8463,742
05-09-201917.3017.4017.1017.30 0.10 0.58559,9009,676
04-09-201917.0017.3016.9017.20 0.20 1.18761,57413,024
03-09-201917.0017.1016.9017.00 0.00 0.00231,3043,944
02-09-201917.0017.1017.0017.00 0.10 0.59342,9005,840
30-08-201917.0017.1016.9016.90 -0.20 -1.1781,7381,390
29-08-201916.7017.1016.7017.10 0.50 3.01223,9773,799
28-08-201916.4016.7016.4016.60 0.00 0.00222,8763,669
27-08-201916.4016.6016.4016.60 0.20 1.221,560,00925,700
26-08-201916.4016.6016.4016.40 -0.10 -0.61531,3178,735
23-08-201916.4016.5016.4016.50 0.20 1.23394,4006,471
22-08-201916.3016.4016.3016.30 0.00 0.0098,4001,609
21-08-201916.4016.4016.2016.30 -0.10 -0.6176,8001,249
20-08-201916.6016.6016.2016.40 -0.30 -1.80164,6002,710
19-08-201916.9016.9016.6016.70 0.00 0.0023,700398
16-08-201916.5016.7016.5016.70 0.00 0.00255,2644,252
15-08-201916.4016.8016.3016.70 0.30 1.83151,1652,513
14-08-201916.9016.9016.3016.40 -0.40 -2.38136,4002,242
13-08-201916.7016.9016.7016.80 -0.10 -0.5928,800484
09-08-201916.9017.0016.9016.90 0.00 0.009,600162
08-08-201917.0017.0016.8016.90 0.20 1.20245,5094,149
07-08-201916.7016.8016.4016.70 0.20 1.2139,900668
06-08-201916.4016.5016.4016.50 -0.20 -1.2011,015181
05-08-20190.000.000.000.00 0.00 0.0000
02-08-201916.7016.7016.7016.70 -0.30 -1.7670012
01-08-201916.3017.0016.3017.00 0.50 3.037,542,873124,087
31-07-201916.3016.5016.3016.50 0.00 0.0017,636289
30-07-201916.6016.6016.5016.50 -0.40 -2.3733,500555
26-07-201916.7016.9016.7016.90 0.00 0.0054,007905
25-07-201917.1017.1016.8016.90 -0.20 -1.17247,9004,191
24-07-201917.1017.2017.0017.10 0.00 0.00216,6003,717
23-07-201916.8017.1016.8017.10 0.30 1.79244,3854,132
22-07-201917.2017.2016.7016.80 0.00 0.001,132,37319,036
19-07-201917.2017.2016.7016.80 0.40 2.44128,7002,163
18-07-201916.0016.4016.0016.40 0.40 2.501,755,17028,535
17-07-201917.5017.5015.8016.00 -1.60 -9.094,503,61274,957
15-07-201917.7017.7017.5017.60 -0.10 -0.561,193,49721,008
12-07-201917.7017.7017.5017.70 0.00 0.00830,70014,620
11-07-201917.4017.7017.3017.70 0.40 2.3173,5001,287
10-07-201917.1017.4017.1017.30 0.00 0.001,348,30123,326
09-07-201917.5017.5017.1017.30 -0.10 -0.57284,4004,910
08-07-201917.6017.6017.4017.40 0.00 0.001,061,30018,467
05-07-201917.4017.4017.3017.40 -0.10 -0.571,048,77418,249
04-07-201917.7017.7017.3017.50 -0.10 -0.573,265,24457,342
03-07-201917.2017.7017.2017.60 0.30 1.7373,0031,267
02-07-201917.4017.4017.2017.30 -0.10 -0.5764,0211,107
01-07-201917.5017.5017.3017.40 0.00 0.00265,7244,627
28-06-201917.3017.4017.3017.40 0.00 0.00164,3002,854
27-06-201917.1017.4017.1017.40 0.30 1.75230,0003,936
26-06-201917.1017.1016.8017.10 0.30 1.793,242,04755,305
25-06-201916.7016.8016.6016.80 0.10 0.604,480,90174,580
24-06-201916.7016.8016.6016.70 -0.10 -0.60285,7974,775
21-06-201917.1017.1016.7016.80 -0.30 -1.75115,6001,974
20-06-201916.6017.1016.6017.10 0.50 3.01491,9748,237
19-06-201916.7016.7016.5016.60 0.10 0.61955,90015,786
18-06-201916.5016.6016.3016.50 0.00 0.00327,3835,392
17-06-201916.4016.5016.3016.50 0.20 1.23875,90014,278
14-06-201916.3016.4016.0016.30 0.00 0.00285,1274,634
13-06-201916.1016.3016.0016.30 0.30 1.88128,8032,074
12-06-201916.0016.1015.9016.00 -0.10 -0.62998,90616,003
11-06-201916.3016.3016.0016.10 -0.30 -1.83295,8004,754
10-06-201916.3016.4016.2016.40 0.20 1.23320,7295,198
07-06-201916.5016.5016.2016.20 -0.10 -0.61114,7001,861
06-06-201916.5016.5016.2016.30 -0.20 -1.2113,800227
05-06-201915.9016.5015.8016.50 0.50 3.126,325,217101,784
04-06-201916.0016.0015.8016.00 0.10 0.63316,4005,062
31-05-201915.8016.0015.8015.90 0.00 0.00254,7204,055
30-05-201916.0016.0015.8015.90 0.00 0.0025,300400
29-05-201915.9015.9015.8015.90 0.00 0.00208,0003,307
28-05-201915.9015.9015.8015.90 0.00 0.00136,4002,167
27-05-201916.0016.0015.8015.90 0.00 0.00106,0031,688
24-05-201915.7015.9015.7015.90 -0.10 -0.62410,4616,501
23-05-201916.1016.1015.9016.00 -0.10 -0.62162,3252,597
22-05-201916.1016.1016.0016.10 0.00 0.00499,6198,024
21-05-201916.1016.1015.9016.10 0.00 0.00263,4044,218
17-05-201915.9016.2015.8016.10 0.30 1.90860,14213,691
16-05-201915.8015.9015.8015.80 0.10 0.64569,2009,013
15-05-201915.8015.8015.7015.70 0.00 0.0015,500245
14-05-201915.9015.9015.7015.70 -0.10 -0.631,033,20016,326
13-05-201915.9015.9015.8015.80 0.00 0.00113,9741,812
10-05-201915.8015.8015.8015.80 -0.10 -0.6312,077191
09-05-201915.8015.9015.8015.90 0.10 0.63297,9004,725
08-05-201915.9015.9015.8015.80 -0.10 -0.63393,7006,254
07-05-201915.9015.9015.7015.90 0.00 0.00160,8002,556
06-05-201915.8015.9015.7015.90 0.00 0.00356,3175,634
03-05-201915.8015.9015.7015.90 0.00 0.00356,3175,634
02-05-201915.7015.9015.7015.90 0.20 1.27179,7592,825
30-04-201915.5015.7015.5015.70 0.20 1.2933,810527
29-04-201915.7015.7015.5015.50 -0.20 -1.27445,8996,980
26-04-201915.8015.8015.7015.70 0.00 0.004,40069
25-04-201915.7015.7015.7015.70 0.00 0.00109,7191,723
24-04-201915.8015.8015.7015.70 -0.20 -1.265,30083
23-04-201915.9015.9015.9015.90 0.10 0.633,70059
22-04-201916.0016.0015.7015.80 -0.20 -1.2591,7481,455
19-04-201915.7016.0015.7016.00 0.20 1.27132,2002,094
18-04-201915.7015.8015.7015.80 0.00 0.00575,9509,045
17-04-201915.7015.8015.6015.80 0.20 1.28148,0622,325
12-04-201915.5015.7015.5015.60 0.00 0.001,927,84330,072
11-04-201915.6015.6015.4015.60 0.10 0.65124,5001,924
10-04-201915.4015.6015.4015.50 -0.10 -0.64283,9004,400
09-04-201915.4015.6015.4015.60 0.20 1.3070011
05-04-201915.6015.6015.4015.40 -0.10 -0.65185,0002,868
04-04-201915.5015.5015.5015.50 0.00 0.00266,7414,134
03-04-201915.5015.7015.4015.50 0.00 0.0083,3691,296
02-04-201915.5015.6015.4015.50 0.00 0.00180,5682,790
01-04-201915.5015.6015.5015.50 -0.10 -0.64258,2004,020
29-03-201915.4015.6015.2015.60 0.20 1.30117,1611,809
28-03-201915.4015.4015.2015.40 0.00 0.0089,6871,378
27-03-201915.3015.4015.1015.40 0.20 1.32206,9693,169
26-03-201915.0015.3015.0015.20 0.30 2.01240,2423,650
25-03-201915.2015.2014.8014.90 -0.10 -0.67113,3871,691
22-03-201915.2015.2015.0015.00 -0.10 -0.66372,1005,649
21-03-201915.2015.2015.1015.10 0.00 0.00154,8002,348
20-03-201915.0015.1015.0015.10 0.10 0.67101,7001,535
19-03-201915.2015.2015.0015.00 -0.20 -1.3254,800832
18-03-201915.1015.2015.0015.20 0.10 0.66296,3624,476
15-03-201915.1015.1015.1015.10 0.00 0.00270,6004,086
14-03-201915.2015.2015.0015.10 0.00 0.0066,2201,006
13-03-201915.0015.2014.9015.10 0.20 1.34136,1002,050
12-03-201915.1015.1014.9014.90 -0.20 -1.3210,847163
11-03-201915.0015.1015.0015.10 0.10 0.67141,1002,117
08-03-201914.8015.0014.7015.00 0.30 2.04104,4001,545
07-03-201914.8014.8014.6014.70 0.00 0.00917,20013,485
06-03-201914.8014.8014.7014.70 0.00 0.001,592,10723,455
05-03-201914.7014.8014.6014.70 0.00 0.002,642,00039,015
04-03-201914.7014.7014.6014.70 0.00 0.00224,2123,296
01-03-201914.8014.8014.7014.70 0.00 0.0027,200400
28-02-201914.8014.8014.7014.70 -0.10 -0.68519,7017,679
27-02-201914.9014.9014.8014.80 -0.10 -0.6789,0511,327
26-02-201915.0015.0014.9014.90 0.00 0.0050,606759
25-02-20190.000.000.000.00 0.00 0.0000
22-02-201915.0015.0014.9014.90 -0.20 -1.323,00045
21-02-201914.9015.1014.9015.10 -0.20 -1.31275,0004,126
20-02-201915.3015.4015.2015.30 0.00 0.00114,2021,746

แสดง ราคาหุ้น “ GVREIT “ ย้อนหลัง ทรัสต์เพื่อการลงทุนในสิทธิการเช่าอสังหาริมทรัพย์โกลเด้นเวนเจอร์ สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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