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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2565 | 15.20 | 15.50 | 15.10 | 15.30 | +0.20 | +1.32 | 10,835,631 | 165,725.07 |
| 22/09/2565 | 15.00 | 15.20 | 14.90 | 15.10 | +0.10 | +0.67 | 2,998,808 | 45,225.51 |
| 21/09/2565 | 15.00 | 15.20 | 14.70 | 15.00 | 0.00 | 0.00 | 9,307,626 | 139,226.62 |
| 20/09/2565 | 15.00 | 15.30 | 15.00 | 15.00 | -0.10 | -0.66 | 4,789,038 | 72,238.88 |
| 19/09/2565 | 15.20 | 15.40 | 15.00 | 15.10 | -0.20 | -1.31 | 3,438,117 | 52,111.62 |
| 16/09/2565 | 15.30 | 15.40 | 15.10 | 15.30 | 0.00 | 0.00 | 4,408,336 | 67,295.92 |
| 15/09/2565 | 15.50 | 15.60 | 15.10 | 15.30 | -0.30 | -1.92 | 9,071,901 | 139,165.79 |
| 14/09/2565 | 15.70 | 16.00 | 15.60 | 15.60 | -0.40 | -2.50 | 8,298,771 | 130,345.23 |
| 13/09/2565 | 16.60 | 16.70 | 15.60 | 16.00 | -0.60 | -3.61 | 12,887,907 | 206,436.45 |
| 12/09/2565 | 16.40 | 16.60 | 16.40 | 16.60 | +0.30 | +1.84 | 2,081,393 | 34,316.71 |
| 09/09/2565 | 16.30 | 16.30 | 16.10 | 16.30 | 0.00 | 0.00 | 3,201,096 | 51,936.76 |
| 08/09/2565 | 16.70 | 16.70 | 16.20 | 16.30 | -0.30 | -1.81 | 6,377,946 | 104,402.61 |
| 07/09/2565 | 16.50 | 16.70 | 16.50 | 16.60 | -0.10 | -0.60 | 1,545,109 | 25,643.41 |
| 06/09/2565 | 16.60 | 17.10 | 16.60 | 16.70 | +0.10 | +0.60 | 8,959,611 | 150,787.36 |
| 05/09/2565 | 16.60 | 16.80 | 16.30 | 16.60 | +0.10 | +0.61 | 4,941,690 | 81,579.26 |
| 02/09/2565 | 16.90 | 16.90 | 16.50 | 16.50 | -0.20 | -1.20 | 4,783,310 | 79,631.93 |
| 01/09/2565 | 16.80 | 16.80 | 16.50 | 16.70 | -0.10 | -0.60 | 4,799,163 | 79,753.52 |
| 31/08/2565 | 16.80 | 17.00 | 16.50 | 16.80 | +0.10 | +0.60 | 9,946,464 | 166,539.86 |
| 30/08/2565 | 15.90 | 17.10 | 15.90 | 16.70 | +1.00 | +6.37 | 22,161,596 | 365,907.12 |
| 29/08/2565 | 15.10 | 15.70 | 15.10 | 15.70 | +0.30 | +1.95 | 3,963,834 | 61,471.83 |
| 26/08/2565 | 16.00 | 16.00 | 15.40 | 15.40 | -0.60 | -3.75 | 7,078,430 | 110,326.69 |
| 25/08/2565 | 16.20 | 16.40 | 16.00 | 16.00 | -0.20 | -1.23 | 7,740,584 | 125,226.91 |
| 24/08/2565 | 15.80 | 16.20 | 15.70 | 16.20 | +0.40 | +2.53 | 9,041,011 | 144,677.53 |
| 23/08/2565 | 15.00 | 15.80 | 15.00 | 15.80 | +0.70 | +4.64 | 8,127,089 | 126,395.39 |
| 22/08/2565 | 15.10 | 15.30 | 15.00 | 15.10 | 0.00 | 0.00 | 1,651,327 | 24,994.96 |
| 19/08/2565 | 15.30 | 15.40 | 15.00 | 15.10 | -0.20 | -1.31 | 2,734,433 | 41,614.72 |
| 18/08/2565 | 15.30 | 15.50 | 15.20 | 15.30 | 0.00 | 0.00 | 5,631,664 | 86,537.01 |
| 17/08/2565 | 15.00 | 15.50 | 15.00 | 15.30 | +0.30 | +2.00 | 4,776,541 | 73,039.34 |
| 16/08/2565 | 15.00 | 15.10 | 14.80 | 15.00 | 0.00 | 0.00 | 5,527,543 | 82,688.30 |
| 15/08/2565 | 15.10 | 15.20 | 14.90 | 15.00 | -0.20 | -1.32 | 5,300,147 | 79,562.32 |
| 11/08/2565 | 15.60 | 15.80 | 15.00 | 15.20 | 0.00 | 0.00 | 11,454,098 | 176,188.16 |
| 10/08/2565 | 15.30 | 15.30 | 15.00 | 15.20 | -0.20 | -1.30 | 3,912,921 | 59,476.16 |
| 09/08/2565 | 14.90 | 15.40 | 14.90 | 15.40 | +0.40 | +2.67 | 3,401,918 | 51,726.96 |
| 08/08/2565 | 15.10 | 15.20 | 14.80 | 15.00 | -0.20 | -1.32 | 2,909,679 | 43,537.59 |
| 05/08/2565 | 15.50 | 15.50 | 15.10 | 15.20 | -0.10 | -0.65 | 2,978,812 | 45,504.84 |
| 04/08/2565 | 14.90 | 15.30 | 14.90 | 15.30 | +0.50 | +3.38 | 5,218,385 | 78,893.09 |
| 03/08/2565 | 15.10 | 15.10 | 14.70 | 14.80 | -0.20 | -1.33 | 7,601,840 | 112,736.89 |
| 02/08/2565 | 15.10 | 15.30 | 14.90 | 15.00 | -0.20 | -1.32 | 3,884,808 | 58,554.79 |
| 01/08/2565 | 15.70 | 15.70 | 15.10 | 15.20 | -0.50 | -3.18 | 6,051,039 | 92,332.27 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
