GLAND 2 ( 0.06 2.75% )

บริษัท แกรนด์ คาแนล แลนด์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ GLAND “ ย้อนหลัง

แสดง ราคาหุ้น “ GLAND “ ย้อนหลัง
บริษัท แกรนด์ คาแนล แลนด์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20202.182.242.162.24 0.06 2.7578,700175
25-05-20202.102.202.102.18 0.08 3.81154,811332
22-05-20202.122.122.102.10 -0.02 -0.94135,400285
21-05-20202.142.142.082.12 -0.02 -0.9364,200135
20-05-20202.142.142.102.14 0.00 0.00116,503248
19-05-20202.122.162.122.14 0.00 0.0013,70029
18-05-20202.202.202.102.14 -0.02 -0.93149,301324
15-05-20202.142.162.142.16 0.02 0.937,50616
14-05-20202.122.142.082.14 0.04 1.901,6003
13-05-20202.102.102.102.10 -0.04 -1.8758,004122
12-05-20202.142.142.082.14 0.00 0.0072,505153
11-05-20202.142.142.142.14 0.00 0.0011,10724
08-05-20202.082.142.082.14 0.00 0.003,1106
07-05-20202.102.142.082.14 -0.02 -0.9310,10121
05-05-20202.102.162.102.16 -0.02 -0.9210,11221
30-04-20202.182.202.142.18 0.00 0.0094,000206
29-04-20202.102.182.102.18 0.04 1.87120,055257
28-04-20200.000.000.000.00 0.00 0.0000
27-04-20200.000.000.000.00 0.00 0.0000
24-04-20200.000.000.000.00 0.00 0.0000
23-04-20202.102.142.102.14 0.00 0.005,10011
22-04-20202.122.142.122.14 0.06 2.886,30013
21-04-20202.022.102.022.08 -0.02 -0.9510,80023
20-04-20202.102.102.002.10 0.04 1.94140,801287
17-04-20202.102.102.062.06 -0.04 -1.902,5005
16-04-20202.062.122.002.10 -0.02 -0.9432,20166
15-04-20202.262.262.062.12 -0.08 -3.64421,200879
14-04-20202.142.202.142.20 0.06 2.8025,80056
13-04-20202.062.142.062.14 0.00 0.0014,20030
10-04-20202.142.142.142.14 0.00 0.001,6003
09-04-20202.142.162.082.14 0.02 0.9486,900186
08-04-20202.122.122.062.12 0.00 0.00116,248242
07-04-20202.062.122.062.12 0.06 2.91205,000433
03-04-20202.182.202.022.06 -0.12 -5.50236,300487
02-04-20202.202.202.042.18 -0.08 -3.5418,80041
01-04-20202.262.262.262.26 0.02 0.899,20021
31-03-20202.142.242.122.24 0.00 0.0052,100112
30-03-20200.000.000.000.00 0.00 0.0000
27-03-20200.000.000.000.00 0.00 0.0000
26-03-20202.062.282.062.24 -0.04 -1.7511,00024
25-03-20202.202.282.042.28 0.08 3.6418,30041
24-03-20202.302.302.202.20 -0.10 -4.3523,30052
23-03-20202.202.302.102.30 0.00 0.002,0004
20-03-20202.302.302.302.30 0.14 6.481000
19-03-20202.282.282.002.16 -0.16 -6.90135,000276
18-03-20202.322.342.302.32 0.00 0.0030,80071
17-03-20202.322.342.182.32 0.00 0.0056,300130
16-03-20202.402.402.002.32 -0.04 -1.6978,900176
13-03-20202.382.382.002.36 -0.04 -1.67268,000569
12-03-20202.502.522.302.40 -0.18 -6.9874,331178
11-03-20202.662.662.582.58 -0.08 -3.0110,20026
10-03-20202.302.662.302.66 -0.02 -0.7530,40179
09-03-20202.682.682.522.68 0.00 0.0019,60050
06-03-20202.642.682.642.68 0.00 0.003,70010
05-03-20202.662.682.662.68 0.02 0.75114,801305
04-03-20202.602.682.602.66 0.04 1.53128,847340
03-03-20202.582.622.582.62 0.02 0.77102,500266
02-03-20202.582.602.482.60 0.02 0.7857,111146
28-02-20202.602.602.522.58 -0.02 -0.776,21016
27-02-20202.502.602.502.60 0.06 2.364,80112
26-02-20202.642.642.542.54 -0.10 -3.7912,70033
25-02-20202.802.822.502.64 0.04 1.54201,100526
24-02-20202.622.622.582.60 -0.08 -2.9989,200232
21-02-20202.642.742.602.68 0.04 1.5259,400157
20-02-20202.642.642.642.64 -0.08 -2.9429,10077
19-02-20202.722.722.722.72 0.00 0.002001
18-02-20202.662.722.662.72 0.02 0.7437,500101
17-02-20202.702.702.662.70 -0.04 -1.4636,00097
14-02-20202.762.762.702.74 -0.04 -1.44116,700318
13-02-20202.762.782.722.78 0.02 0.7228,10078
12-02-20202.742.802.722.76 0.02 0.73227,200626
11-02-20202.742.742.702.74 0.00 0.0050,600138
07-02-20202.762.762.722.74 -0.04 -1.4434,30094
06-02-20202.762.782.662.78 0.02 0.72199,077548
05-02-20202.702.762.682.76 0.08 2.9967,300186
04-02-20202.642.702.602.68 0.04 1.52166,200436
03-02-20202.722.722.622.64 -0.10 -3.65131,500348
31-01-20202.782.782.722.74 -0.04 -1.4493,576257
30-01-20202.782.802.762.78 0.00 0.00273,700760
29-01-20202.822.822.742.78 0.02 0.7228,62380
28-01-20202.802.802.702.76 -0.04 -1.43318,094876
27-01-20202.702.802.642.80 0.02 0.72683,2081,846
24-01-20202.822.842.782.78 -0.02 -0.71120,200335
23-01-20202.782.802.782.80 -0.04 -1.41202,903566
22-01-20202.822.842.802.84 0.02 0.71301,000845
21-01-20202.822.862.782.82 -0.04 -1.40352,833989
20-01-20202.842.862.822.86 0.08 2.88257,873733
17-01-20202.722.902.722.78 0.08 2.96810,3022,286
16-01-20202.722.782.582.70 0.00 0.003,025,1008,188
15-01-20202.642.742.642.70 0.08 3.05597,4331,621
14-01-20202.462.642.442.62 0.16 6.501,741,8004,439
13-01-20202.282.482.222.46 0.24 10.812,744,6006,601
10-01-20202.082.241.962.22 0.20 9.90923,3001,971
09-01-20202.182.201.922.02 -0.10 -4.724,636,9009,717
08-01-20202.182.222.102.12 -0.10 -4.503,526,4007,586
07-01-20202.262.302.162.22 -0.04 -1.773,043,9006,768
06-01-20202.362.382.142.26 -0.12 -5.041,379,3003,082
03-01-20202.442.462.222.38 -0.06 -2.46255,800603
02-01-20202.442.442.422.44 -0.04 -1.6180,301196
30-12-20192.402.502.302.48 0.10 4.20115,100275
27-12-20192.402.402.322.38 -0.02 -0.8322,42254
26-12-20192.402.402.322.40 0.00 0.0011,70028
25-12-20192.302.402.302.40 0.02 0.844,20010
24-12-20192.402.402.362.38 0.06 2.597,10117
23-12-20192.382.382.322.32 -0.04 -1.692,2005
20-12-20190.000.000.000.00 0.00 0.0000
19-12-20192.302.362.302.36 0.02 0.8533,60078
18-12-20192.382.482.342.34 -0.06 -2.5022,30053
17-12-20192.342.402.342.40 0.00 0.007,30017
16-12-20192.302.402.302.40 0.10 4.353,9009
13-12-20190.000.000.000.00 0.00 0.0000
12-12-20192.302.302.302.30 -0.02 -0.865001
11-12-20192.322.322.242.32 0.00 0.0023,00053
10-12-20192.402.402.302.32 -0.08 -3.3322,60053
09-12-20192.402.402.302.32 -0.08 -3.3322,60053
06-12-20192.382.402.302.40 0.00 0.006,40015
05-12-20192.322.402.302.40 0.08 3.459,62323
04-12-20192.322.402.302.40 0.08 3.459,62323
03-12-20192.322.342.322.32 0.00 0.0010,60025
02-12-20192.342.362.322.32 -0.06 -2.5213,50031
29-11-20192.402.402.382.38 0.00 0.0031,90076
28-11-20192.502.502.382.38 0.00 0.0071,600174
27-11-20192.482.482.382.38 0.06 2.5923,70058
26-11-20190.000.000.000.00 0.00 0.0000
25-11-20192.322.322.322.32 0.02 0.875001
22-11-20192.402.402.302.30 -0.10 -4.175,00012
21-11-20192.382.402.362.40 0.10 4.354,60011
20-11-20192.302.302.302.30 0.00 0.008002
19-11-20192.362.362.302.30 -0.08 -3.367,10817
18-11-20192.302.382.302.38 0.08 3.484,80011
15-11-20192.322.322.282.30 -0.08 -3.3622,30051
14-11-20192.302.382.302.38 0.06 2.591,2003
13-11-20192.322.382.322.32 0.02 0.8753,400126
12-11-20192.342.342.302.30 -0.06 -2.541,0982
11-11-20192.382.382.362.36 -0.02 -0.84159,000378
08-11-20192.402.402.342.38 0.02 0.854,10010
07-11-20192.342.362.342.36 0.00 0.0017,00040
06-11-20192.382.402.362.36 -0.02 -0.8441,20098
05-11-20192.282.382.262.38 0.08 3.4846,500108
04-11-20192.242.302.222.30 0.08 3.6063,600145
01-11-20192.262.262.222.22 -0.04 -1.7710,40423
31-10-20192.382.382.222.26 -0.08 -3.42605,6001,379
30-10-20192.342.362.342.34 -0.06 -2.5018,40043
29-10-20192.402.402.402.40 0.02 0.849,34922
28-10-20192.342.442.342.38 -0.06 -2.46240,200576
25-10-20192.402.442.402.44 0.08 3.3915,20037
24-10-20192.342.362.282.36 0.02 0.85147,801342
23-10-20192.342.342.322.34 0.00 0.00131,441307
22-10-20192.342.342.322.34 0.00 0.00131,441307
21-10-20192.362.382.342.34 -0.02 -0.8554,900129
18-10-20192.442.442.362.36 -0.08 -3.28254,699608
17-10-20192.422.442.422.44 0.02 0.83111,524270
16-10-20192.422.442.422.42 0.00 0.0089,201216
15-10-20192.422.422.402.42 0.00 0.00307,200743
11-10-20192.422.442.422.42 0.00 0.00169,200409
10-10-20192.442.442.382.42 -0.02 -0.82100,300241
09-10-20192.442.442.442.44 0.00 0.0012,59631
08-10-20192.422.442.422.44 0.00 0.00149,400363
07-10-20192.422.442.402.44 0.00 0.0087,000209
04-10-20192.442.462.442.44 -0.02 -0.81187,400457
03-10-20192.462.502.442.46 -0.06 -2.3868,300168
02-10-20192.522.522.462.52 0.00 0.00157,700394
01-10-20192.542.542.522.52 -0.02 -0.7933,00083
30-09-20192.542.602.542.54 -0.02 -0.7894,700241
27-09-20192.522.562.522.56 0.00 0.0023,20059
26-09-20192.542.642.542.56 0.00 0.0011,61630
25-09-20190.000.000.000.00 0.00 0.0000
24-09-20192.582.582.562.56 0.04 1.5914,20037
23-09-20192.522.522.522.52 -0.04 -1.562,3006
20-09-20192.562.622.502.56 -0.02 -0.7887,300223
19-09-20192.582.622.562.58 -0.02 -0.7741,616107
18-09-20192.582.622.582.60 0.00 0.0041,900109
17-09-20192.622.622.582.60 -0.02 -0.7683,302217
16-09-20192.662.702.602.62 -0.10 -3.68730,5001,914
13-09-20192.762.762.702.72 0.02 0.7495,200260
12-09-20192.662.702.662.70 0.04 1.501,1003
11-09-20192.702.702.662.66 -0.04 -1.4860,900163
10-09-20192.722.722.702.70 -0.02 -0.7421,60059
09-09-20192.702.722.702.72 -0.02 -0.735,20014
06-09-20192.702.742.702.74 0.04 1.486,40117
05-09-20192.702.702.702.70 -0.02 -0.7414,20038

แสดง ราคาหุ้น “ GLAND “ ย้อนหลัง บริษัท แกรนด์ คาแนล แลนด์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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