ข้อมูลรายบริษัท/หลักทรัพย์
GFPT : บริษัท จีเอฟพีที จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 27/06/2560 | 20.80 | 20.80 | 18.70 | 19.20 | -1.60 | -7.69 | 17,743,101 | 343,125.01 |
| 26/06/2560 | 20.50 | 20.90 | 20.50 | 20.80 | +0.30 | +1.46 | 456,259 | 9,480.15 |
| 23/06/2560 | 20.70 | 21.00 | 20.50 | 20.50 | -0.20 | -0.97 | 1,000,303 | 20,620.40 |
| 22/06/2560 | 20.70 | 20.90 | 20.60 | 20.70 | +0.10 | +0.49 | 621,621 | 12,901.54 |
| 21/06/2560 | 20.60 | 20.90 | 20.50 | 20.60 | +0.10 | +0.49 | 2,138,321 | 44,317.63 |
| 20/06/2560 | 21.50 | 21.60 | 20.40 | 20.50 | -0.80 | -3.76 | 3,558,284 | 73,706.81 |
| 19/06/2560 | 21.00 | 21.50 | 21.00 | 21.30 | +0.30 | +1.43 | 1,149,125 | 24,531.22 |
| 16/06/2560 | 21.50 | 21.50 | 20.90 | 21.00 | -0.60 | -2.78 | 2,567,292 | 54,484.20 |
| 15/06/2560 | 21.70 | 22.10 | 21.60 | 21.60 | -0.10 | -0.46 | 3,243,620 | 71,004.45 |
| 14/06/2560 | 20.80 | 22.10 | 20.80 | 21.70 | +0.80 | +3.83 | 11,625,776 | 249,700.54 |
| 13/06/2560 | 20.40 | 20.90 | 20.40 | 20.90 | +0.40 | +1.95 | 4,169,129 | 86,316.10 |
| 12/06/2560 | 20.10 | 20.70 | 20.00 | 20.50 | +0.50 | +2.50 | 8,604,808 | 176,005.95 |
| 09/06/2560 | 19.80 | 20.20 | 19.80 | 20.00 | +0.20 | +1.01 | 9,122,459 | 183,317.58 |
| 08/06/2560 | 19.20 | 19.80 | 19.10 | 19.80 | +0.40 | +2.06 | 4,469,991 | 87,613.99 |
| 07/06/2560 | 18.90 | 19.50 | 18.80 | 19.40 | +0.60 | +3.19 | 4,436,062 | 85,323.55 |
| 06/06/2560 | 19.10 | 19.30 | 18.70 | 18.80 | -0.30 | -1.57 | 968,609 | 18,323.46 |
| 05/06/2560 | 18.90 | 19.10 | 18.70 | 19.10 | +0.50 | +2.69 | 1,210,905 | 22,940.11 |
| 02/06/2560 | 18.60 | 18.90 | 18.60 | 18.60 | 0.00 | 0.00 | 1,367,573 | 25,631.82 |
| 01/06/2560 | 18.80 | 19.00 | 18.50 | 18.60 | -0.20 | -1.06 | 1,157,700 | 21,616.44 |
| 31/05/2560 | 19.30 | 19.30 | 18.80 | 18.80 | -0.50 | -2.59 | 1,869,819 | 35,327.65 |
| 30/05/2560 | 19.40 | 19.50 | 19.20 | 19.30 | -0.10 | -0.52 | 538,300 | 10,406.75 |
| 29/05/2560 | 19.30 | 19.40 | 19.20 | 19.40 | +0.10 | +0.52 | 806,343 | 15,587.90 |
| 26/05/2560 | 19.10 | 19.50 | 19.00 | 19.30 | +0.40 | +2.12 | 1,581,719 | 30,512.73 |
| 25/05/2560 | 19.20 | 19.30 | 18.80 | 18.90 | -0.30 | -1.56 | 1,305,736 | 24,713.86 |
| 24/05/2560 | 18.90 | 19.30 | 18.80 | 19.20 | +0.40 | +2.13 | 1,521,037 | 29,069.07 |
| 23/05/2560 | 19.40 | 19.40 | 18.50 | 18.80 | -0.60 | -3.09 | 3,285,132 | 61,942.30 |
| 22/05/2560 | 19.40 | 19.60 | 19.30 | 19.40 | 0.00 | 0.00 | 2,347,851 | 45,718.37 |
| 19/05/2560 | 18.90 | 19.40 | 18.90 | 19.40 | +0.50 | +2.65 | 4,726,691 | 90,909.71 |
| 18/05/2560 | 18.70 | 19.10 | 18.70 | 18.90 | 0.00 | 0.00 | 4,421,540 | 83,614.93 |
| 17/05/2560 | 18.10 | 18.90 | 18.10 | 18.90 | +0.90 | +5.00 | 8,387,440 | 156,178.82 |
| 16/05/2560 | 17.60 | 18.20 | 17.60 | 18.00 | +0.40 | +2.27 | 1,614,400 | 29,101.75 |
| 15/05/2560 | 17.80 | 17.80 | 17.40 | 17.60 | -0.20 | -1.12 | 1,052,020 | 18,469.66 |
| 12/05/2560 | 17.90 | 18.00 | 17.50 | 17.80 | -0.20 | -1.11 | 3,462,305 | 61,207.59 |
| 11/05/2560 | 18.40 | 18.40 | 17.80 | 18.00 | -0.30 | -1.64 | 2,796,656 | 50,412.89 |
| 09/05/2560 | 18.30 | 18.40 | 18.20 | 18.30 | 0.00 | 0.00 | 1,757,037 | 32,171.59 |
| 08/05/2560 | 18.00 | 18.30 | 17.90 | 18.30 | +0.40 | +2.23 | 973,000 | 17,598.09 |
| 05/05/2560 | 18.20 | 18.20 | 17.80 | 17.90 | -0.40 | -2.19 | 986,100 | 17,732.89 |
| 04/05/2560 | 17.70 | 18.30 | 17.70 | 18.30 | +0.60 | +3.39 | 2,985,412 | 53,971.57 |
| 03/05/2560 | 17.60 | 17.90 | 17.60 | 17.70 | +0.10 | +0.57 | 1,889,000 | 33,496.93 |
| 02/05/2560 | 18.30 | 18.40 | 17.30 | 17.60 | -0.70 | -3.83 | 7,165,452 | 127,588.37 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
