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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2564 | 12.80 | 13.00 | 12.50 | 12.70 | 0.00 | 0.00 | 23,941,031 | 305,024.59 |
| 23/07/2564 | 12.70 | 12.90 | 12.50 | 12.70 | +0.20 | +1.60 | 22,418,876 | 284,658.02 |
| 22/07/2564 | 12.60 | 12.80 | 12.30 | 12.50 | +0.20 | +1.63 | 26,092,808 | 327,814.63 |
| 21/07/2564 | 11.50 | 12.30 | 11.30 | 12.30 | +0.90 | +7.89 | 18,749,459 | 223,425.27 |
| 20/07/2564 | 11.30 | 11.40 | 11.10 | 11.40 | +0.10 | +0.88 | 1,820,419 | 20,530.40 |
| 19/07/2564 | 11.20 | 11.40 | 11.10 | 11.30 | -0.10 | -0.88 | 1,530,362 | 17,230.30 |
| 16/07/2564 | 11.10 | 11.50 | 11.10 | 11.40 | +0.20 | +1.79 | 2,922,238 | 33,124.28 |
| 15/07/2564 | 11.00 | 11.20 | 11.00 | 11.20 | +0.20 | +1.82 | 1,108,609 | 12,370.46 |
| 14/07/2564 | 11.10 | 11.10 | 10.90 | 11.00 | -0.10 | -0.90 | 550,427 | 6,054.23 |
| 13/07/2564 | 11.00 | 11.20 | 10.90 | 11.10 | +0.20 | +1.83 | 813,456 | 9,007.64 |
| 12/07/2564 | 11.10 | 11.10 | 10.80 | 10.90 | -0.10 | -0.91 | 827,667 | 9,061.47 |
| 09/07/2564 | 10.70 | 11.10 | 10.60 | 11.00 | +0.20 | +1.85 | 3,514,864 | 38,250.37 |
| 08/07/2564 | 11.20 | 11.20 | 10.80 | 10.80 | -0.40 | -3.57 | 5,933,631 | 65,302.14 |
| 07/07/2564 | 11.40 | 11.40 | 11.20 | 11.20 | -0.20 | -1.75 | 2,374,461 | 26,763.51 |
| 06/07/2564 | 11.30 | 11.50 | 11.20 | 11.40 | +0.10 | +0.88 | 2,004,105 | 22,734.72 |
| 05/07/2564 | 11.40 | 11.40 | 11.20 | 11.30 | -0.20 | -1.74 | 3,276,669 | 36,946.56 |
| 02/07/2564 | 11.60 | 11.60 | 11.40 | 11.50 | -0.10 | -0.86 | 1,602,648 | 18,439.92 |
| 01/07/2564 | 11.50 | 11.60 | 11.40 | 11.60 | +0.10 | +0.87 | 4,398,588 | 50,720.61 |
| 30/06/2564 | 11.40 | 11.50 | 11.20 | 11.50 | +0.20 | +1.77 | 3,952,482 | 44,885.21 |
| 29/06/2564 | 11.30 | 11.40 | 11.20 | 11.30 | 0.00 | 0.00 | 1,846,010 | 20,872.55 |
| 28/06/2564 | 11.40 | 11.60 | 11.20 | 11.30 | -0.20 | -1.74 | 4,649,349 | 52,902.41 |
| 25/06/2564 | 11.60 | 11.80 | 11.50 | 11.50 | -0.10 | -0.86 | 4,039,953 | 46,934.31 |
| 24/06/2564 | 11.40 | 11.70 | 11.20 | 11.60 | +0.10 | +0.87 | 8,393,565 | 96,673.20 |
| 23/06/2564 | 11.40 | 11.60 | 11.20 | 11.50 | +0.20 | +1.77 | 8,166,943 | 93,255.12 |
| 22/06/2564 | 11.60 | 11.70 | 11.30 | 11.30 | -0.30 | -2.59 | 5,303,092 | 60,561.10 |
| 21/06/2564 | 11.30 | 11.60 | 11.30 | 11.60 | +0.10 | +0.87 | 6,764,386 | 77,586.85 |
| 18/06/2564 | 11.70 | 11.70 | 11.20 | 11.50 | -0.10 | -0.86 | 6,068,719 | 69,282.75 |
| 17/06/2564 | 11.70 | 11.70 | 11.40 | 11.60 | -0.10 | -0.85 | 7,037,718 | 81,528.95 |
| 16/06/2564 | 11.60 | 11.80 | 11.50 | 11.70 | +0.10 | +0.86 | 10,981,115 | 127,710.90 |
| 15/06/2564 | 11.60 | 11.70 | 11.40 | 11.60 | +0.10 | +0.87 | 13,424,998 | 155,283.64 |
| 14/06/2564 | 11.30 | 11.50 | 11.20 | 11.50 | +0.20 | +1.77 | 6,536,989 | 74,195.02 |
| 11/06/2564 | 11.40 | 11.50 | 11.10 | 11.30 | -0.10 | -0.88 | 4,800,769 | 54,009.10 |
| 10/06/2564 | 11.00 | 11.40 | 10.90 | 11.40 | +0.50 | +4.59 | 8,369,133 | 94,252.63 |
| 09/06/2564 | 10.90 | 11.00 | 10.80 | 10.90 | 0.00 | 0.00 | 2,096,265 | 22,883.85 |
| 08/06/2564 | 10.90 | 10.90 | 10.80 | 10.90 | 0.00 | 0.00 | 2,914,290 | 31,578.21 |
| 07/06/2564 | 11.00 | 11.00 | 10.90 | 10.90 | -0.10 | -0.91 | 2,116,814 | 23,097.29 |
| 04/06/2564 | 11.00 | 11.10 | 10.90 | 11.00 | 0.00 | 0.00 | 4,545,255 | 49,785.77 |
| 02/06/2564 | 10.90 | 11.00 | 10.80 | 11.00 | +0.20 | +1.85 | 2,577,296 | 28,125.47 |
| 01/06/2564 | 10.80 | 11.00 | 10.70 | 10.80 | +0.10 | +0.93 | 4,389,545 | 47,473.34 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
