GBX 2 ( -0.02 -1.25% )

บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น GBX ย้อนหลัง

แสดง ราคาหุ้น “ GBX “ ย้อนหลัง
บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20211.591.681.571.58 -0.02 -1.2576,601,662124,439
06-05-20211.651.661.571.60 -0.06 -3.6159,304,41194,855
05-05-20211.481.761.471.66 0.21 14.48492,755,796812,696
30-04-20211.441.521.431.45 0.03 2.11107,425,057159,178
29-04-20211.421.431.381.42 0.00 0.0021,274,07529,978
28-04-20211.411.461.391.42 0.01 0.7116,134,06023,080
27-04-20211.491.501.411.41 -0.06 -4.0823,658,12134,072
26-04-20211.511.521.411.47 -0.05 -3.2964,115,64194,487
23-04-20211.421.571.421.52 0.12 8.57153,591,869230,897
22-04-20211.451.471.401.40 -0.08 -5.4149,154,29970,058
21-04-20211.491.581.351.48 0.19 14.73326,731,350486,563
20-04-20211.181.311.171.29 0.15 13.16198,111,388246,602
19-04-20211.121.151.121.14 0.05 4.5913,324,40015,102
16-04-20211.061.110.971.09 0.00 0.0020,468,09821,445
12-04-20211.131.131.091.09 -0.04 -3.5415,169,23016,828
09-04-20211.161.201.131.13 -0.03 -2.5932,169,67337,433
08-04-20211.121.201.111.16 0.05 4.5056,159,62165,338
07-04-20211.121.131.101.11 -0.04 -3.4812,395,05013,832
06-04-20211.171.171.101.15 -0.01 -0.8627,916,76831,694
05-04-20211.171.171.101.15 -0.01 -0.8627,916,76831,694
02-04-20211.131.251.121.16 0.04 3.5789,197,065105,783
01-04-20211.141.141.111.12 -0.01 -0.8817,228,25719,357
31-03-20211.131.151.121.13 0.00 0.0010,878,55012,356
30-03-20211.101.171.091.13 0.03 2.7329,198,69833,324
29-03-20211.121.121.091.10 -0.01 -0.907,604,5678,394
26-03-20211.111.131.091.11 0.01 0.9110,948,30412,113
25-03-20211.161.181.091.10 -0.05 -4.3534,658,94839,514
24-03-20211.071.171.051.15 0.07 6.4844,715,87749,979
23-03-20211.221.221.031.08 -0.13 -10.7463,224,18968,184
22-03-20211.191.261.181.21 0.08 7.0869,287,23184,374
19-03-20210.971.170.971.13 0.18 18.95224,562,674248,256
19-03-20210.971.170.971.13 0.18 18.95224,562,674248,256
18-03-20210.900.970.900.95 0.06 6.7447,903,38745,109
17-03-20210.900.910.890.89 0.00 0.0013,592,42512,208
16-03-20210.860.930.860.89 0.03 3.4917,143,48015,360
15-03-20210.890.920.850.86 -0.03 -3.3710,618,5319,340
12-03-20210.920.920.890.89 -0.03 -3.265,969,4795,391
11-03-20210.940.940.870.92 -0.03 -3.1618,136,20216,329
10-03-20210.991.040.950.95 0.04 4.4075,966,29375,657
09-03-20210.780.960.770.91 0.14 18.1881,089,85971,967
08-03-20210.730.810.730.77 0.05 6.9423,736,60018,649
05-03-20210.740.750.710.72 0.00 0.008,762,4736,364
04-03-20210.610.780.610.72 0.11 18.0346,989,80734,044
03-03-20210.630.650.610.61 -0.01 -1.617,310,0604,595
02-03-20210.630.650.620.62 -0.02 -3.1213,134,3148,290
01-03-20210.540.660.540.64 0.11 20.7546,210,53228,690
25-02-20210.550.560.530.53 0.00 0.008,840,5014,822
24-02-20210.520.540.510.53 0.02 3.922,527,6001,345
23-02-20210.520.530.510.51 -0.01 -1.92399,902206
22-02-20210.530.530.520.52 0.00 0.001,842,300969
19-02-20210.530.540.510.52 0.00 0.002,197,3001,147
18-02-20210.520.530.520.52 0.00 0.001,334,000695
17-02-20210.530.540.520.52 -0.01 -1.895,410,2002,881
16-02-20210.520.550.520.53 0.00 0.009,936,4015,377
15-02-20210.520.530.510.53 0.02 3.925,679,6002,924
11-02-20210.530.530.510.51 -0.01 -1.922,508,7011,303
10-02-20210.520.560.510.52 0.01 1.9617,076,8039,165
09-02-20210.510.520.500.51 0.01 2.002,409,2991,230
08-02-20210.490.530.490.50 0.01 2.047,790,9014,014
05-02-20210.480.510.480.49 0.01 2.082,766,6001,359
04-02-20210.480.490.480.48 0.00 0.00233,600112
03-02-20210.480.490.480.48 0.00 0.0044,40021
02-02-20210.480.490.480.48 0.00 0.00209,200101
01-02-20210.480.490.480.48 0.00 0.0025,70012
29-01-20210.480.490.480.48 0.00 0.00875,900422
28-01-20210.490.490.480.48 -0.01 -2.04484,800238
27-01-20210.490.500.490.49 0.00 0.00371,600182
26-01-20210.510.510.490.49 -0.01 -2.001,070,900526
25-01-20210.510.510.490.50 -0.01 -1.963,770,2011,886
22-01-20210.510.510.500.51 0.00 0.00749,000382
21-01-20210.510.520.510.51 0.00 0.002,328,5001,199
20-01-20210.520.520.510.51 -0.01 -1.921,151,700587
19-01-20210.500.520.500.52 0.02 4.00395,700204
18-01-20210.510.520.500.50 -0.02 -3.85207,500106
15-01-20210.520.520.500.52 0.00 0.00844,600430
14-01-20210.520.530.510.52 0.00 0.00301,201155
13-01-20210.520.530.510.52 0.00 0.00510,601266
12-01-20210.520.540.520.52 0.00 0.00500,600262
11-01-20210.520.530.520.52 0.00 0.00403,700210
08-01-20210.520.530.510.52 0.00 0.001,563,600814
07-01-20210.510.520.510.52 0.02 4.002,016,2001,039
06-01-20210.510.510.500.50 -0.01 -1.961,964,800985
05-01-20210.520.520.510.51 -0.01 -1.92324,635166
04-01-20210.510.520.500.52 0.01 1.961,456,400741
30-12-20200.530.530.510.51 -0.02 -3.771,858,600963
29-12-20200.510.530.510.53 0.02 3.921,920,5001,007
28-12-20200.530.530.510.51 0.00 0.004,747,9002,461
25-12-20200.480.530.480.51 0.04 8.516,992,0353,557
24-12-20200.450.480.440.47 0.03 6.823,372,2001,579
23-12-20200.440.460.440.44 0.00 0.00688,098308
22-12-20200.440.450.430.44 -0.01 -2.22565,900251
21-12-20200.460.470.440.45 -0.03 -6.252,763,6001,250
18-12-20200.490.500.480.48 -0.01 -2.041,525,000747
17-12-20200.470.490.460.49 0.02 4.261,897,000911
16-12-20200.440.470.440.47 0.03 6.821,884,092860
15-12-20200.440.450.440.44 0.00 0.0092,54741
14-12-20200.440.450.440.44 0.01 2.33262,500116
11-12-20200.430.440.430.43 -0.01 -2.27253,100111
10-12-20200.430.440.430.43 -0.01 -2.27253,100111
09-12-20200.430.440.430.43 -0.01 -2.27253,100111
08-12-20200.440.440.440.44 0.00 0.00855,199376
04-12-20200.440.450.420.44 0.00 0.00746,100328
03-12-20200.430.440.430.44 0.01 2.33134,70158
02-12-20200.440.440.430.43 -0.01 -2.271,142,700491
01-12-20200.430.440.430.44 0.01 2.33529,900231
30-11-20200.450.450.430.43 -0.02 -4.44273,500119
27-11-20200.440.450.440.45 0.01 2.271,037,382457
26-11-20200.450.450.440.44 -0.02 -4.351,120,300496
25-11-20200.430.460.430.46 0.03 6.982,387,9001,067
24-11-20200.440.440.430.43 -0.01 -2.27301,411130
23-11-20200.430.440.420.44 0.01 2.331,037,000446
20-11-20200.430.430.420.43 0.00 0.00358,300153
19-11-20200.420.430.420.43 0.01 2.381,256,101540
18-11-20200.420.420.410.42 0.01 2.44690,100289
17-11-20200.420.420.410.41 -0.01 -2.38410,600169
16-11-20200.410.420.410.42 0.01 2.4482,10034
13-11-20200.410.420.410.41 0.00 0.002,922,1001,202
12-11-20200.420.420.410.41 -0.01 -2.38102,60142
11-11-20200.410.430.410.42 0.01 2.44542,200228
10-11-20200.420.420.410.41 0.00 0.00447,200185
09-11-20200.410.420.400.41 0.00 0.00104,40043
06-11-20200.410.420.410.41 -0.01 -2.38116,10048
05-11-20200.410.420.410.42 0.02 5.00366,400150
04-11-20200.410.410.390.40 0.00 0.00804,600323
03-11-20200.400.410.400.40 0.00 0.00303,500123
02-11-20200.400.400.390.40 0.00 0.00454,900181
30-10-20200.410.410.400.40 -0.02 -4.76495,100200
29-10-20200.420.420.420.42 0.00 0.001,1000
28-10-20200.410.420.410.42 0.01 2.4410,8425
27-10-20200.420.420.410.41 -0.01 -2.38331,100136
26-10-20200.430.430.420.42 -0.01 -2.3371,20030
22-10-20200.420.430.420.43 0.01 2.3850,00021
21-10-20200.420.420.420.42 0.01 2.44211,60089
20-10-20200.420.420.410.41 0.00 0.00752,200309
19-10-20200.430.430.410.41 -0.02 -4.65369,200155
16-10-20200.440.440.420.43 0.00 0.0060,80026
15-10-20200.430.430.430.43 0.00 0.0050,00122
14-10-20200.430.430.430.43 0.00 0.00171,00074
12-10-20200.440.440.430.43 0.00 0.00640,400275
09-10-20200.440.440.430.43 -0.01 -2.2753,50023
08-10-20200.440.440.430.44 0.00 0.00789,416347
07-10-20200.430.440.430.44 0.01 2.33155,70069
06-10-20200.430.440.430.43 0.01 2.38357,500154
05-10-20200.440.440.420.42 -0.01 -2.33151,10265
02-10-20200.440.440.420.43 -0.01 -2.27320,500138
01-10-20200.420.440.420.44 0.02 4.76381,900164
30-09-20200.430.430.420.42 -0.01 -2.33108,50046
29-09-20200.430.430.420.43 0.01 2.38205,80086
28-09-20200.430.440.420.42 0.00 0.00130,30056
25-09-20200.430.440.420.42 -0.01 -2.3321,5009
24-09-20200.440.440.430.43 0.00 0.00111,02248
23-09-20200.420.430.420.43 0.01 2.38313,400135
22-09-20200.430.430.410.42 0.00 0.00890,700375
21-09-20200.430.430.420.42 -0.01 -2.33234,700100
18-09-20200.430.430.420.43 0.01 2.38253,200109
17-09-20200.430.430.420.42 0.00 0.00367,600158
16-09-20200.430.430.420.42 0.00 0.00370,000159
15-09-20200.430.430.420.42 0.00 0.00209,50088
14-09-20200.430.430.420.42 -0.01 -2.33122,40052
11-09-20200.440.440.420.43 0.00 0.0040,90018
10-09-20200.430.440.430.43 0.01 2.38393,201169
09-09-20200.430.430.420.42 -0.01 -2.33313,800134
08-09-20200.430.430.420.43 -0.01 -2.27481,600207
03-09-20200.430.440.420.44 0.02 4.761,312,400565
02-09-20200.430.430.420.42 -0.01 -2.33101,90043
01-09-20200.430.430.420.43 0.01 2.38274,600117
31-08-20200.420.430.420.42 0.00 0.00302,100127
28-08-20200.430.430.420.42 -0.01 -2.3349,533,30020,807
27-08-20200.420.430.420.43 0.01 2.38110,70047
26-08-20200.430.430.420.42 -0.01 -2.33450,100190
25-08-20200.430.430.410.43 0.01 2.3811,207,3004,806
24-08-20200.450.450.420.42 -0.02 -4.552,303,500981
21-08-20200.440.450.430.44 0.00 0.00520,000228
20-08-20200.440.440.430.44 0.00 0.002,399,8001,054
19-08-20200.450.450.440.44 -0.01 -2.2236,473,60016,410
18-08-20200.450.460.440.45 -0.01 -2.17873,400392
17-08-20200.460.460.450.46 0.01 2.22727,600330
14-08-20200.490.490.440.45 -0.06 -11.768,272,0003,846
13-08-20200.520.520.510.51 -0.01 -1.92496,200254
11-08-20200.520.530.520.52 0.01 1.962,007,5001,044
10-08-20200.520.530.510.51 -0.01 -1.921,212,000636

แสดง ราคาหุ้น GBX ย้อนหลัง บริษัท โกลเบล็ก โฮลดิ้ง แมนเนจเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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