-->

GLAND 2 ( 0.00 0.00% )

บริษัท แกรนด์ คาแนล แลนด์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ GLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20192.802.802.722.72 -0.02 -0.737,30020
03-09-20192.802.802.742.74 0.04 1.485,20014
02-09-20192.702.702.682.70 -0.02 -0.7422,10060
30-08-20192.702.722.702.72 0.00 0.0054,800149
29-08-20192.782.782.722.72 0.00 0.005,30015
28-08-20192.722.722.702.72 0.00 0.00153,101416
27-08-20192.702.802.702.72 0.02 0.7413,90138
26-08-20192.702.702.702.70 -0.06 -2.172,0005
23-08-20192.762.762.742.76 0.00 0.009,00025
22-08-20192.762.842.742.76 0.00 0.00269,300754
21-08-20192.802.802.742.76 0.00 0.0060,900169
20-08-20192.802.862.742.76 0.00 0.00291,469824
19-08-20192.682.802.682.76 0.08 2.9919,90155
16-08-20192.622.722.622.68 -0.02 -0.7421,90059
15-08-20192.642.722.642.70 -0.02 -0.7424,00064
14-08-20192.722.722.722.72 0.02 0.747,40120
13-08-20192.802.802.702.70 0.00 0.0084,100230
09-08-20192.802.802.642.70 0.06 2.2734,40094
08-08-20192.682.702.642.64 -0.06 -2.2224,76466
07-08-20192.722.722.702.70 0.00 0.0019,45053
06-08-20192.662.742.662.70 0.00 0.0080,854218
05-08-20190.000.000.000.00 0.00 0.0080
02-08-20192.722.782.702.70 -0.02 -0.7451,700141
01-08-20192.802.802.722.72 -0.06 -2.1627,40075
31-07-20192.782.802.782.78 0.00 0.0011,50132
30-07-20192.762.862.762.78 0.04 1.4624,60069
26-07-20192.822.822.742.74 -0.02 -0.7212,30034
25-07-20192.782.862.762.76 -0.06 -2.1310,30028
24-07-20192.822.822.822.82 0.00 0.002001
23-07-20192.822.822.802.82 0.00 0.006,40018
22-07-20192.822.822.802.82 0.02 0.7131,00187
19-07-20192.862.902.802.80 -0.06 -2.10252,926714
18-07-20192.822.882.802.86 0.04 1.42109,600308
17-07-20192.922.922.822.82 -0.08 -2.7677,800222
15-07-20192.902.902.842.90 0.02 0.6952,801152
12-07-20192.802.882.802.88 0.08 2.86247,505708
11-07-20192.802.802.782.80 0.02 0.7212,81536
10-07-20192.802.862.762.78 0.04 1.46322,040905
09-07-20192.822.822.682.74 -0.08 -2.84265,032724
08-07-20192.822.882.822.82 0.00 0.006,80019
05-07-20192.862.862.802.82 -0.04 -1.4091,901258
04-07-20192.882.922.842.86 0.00 0.0040,100115
03-07-20192.902.922.862.86 -0.04 -1.3884,222244
02-07-20192.842.902.842.90 0.06 2.1117,40650
01-07-20192.882.882.822.84 -0.02 -0.7028,80082
28-06-20192.882.882.822.86 -0.02 -0.694,51713
27-06-20192.842.922.842.88 0.04 1.41224,401650
26-06-20192.882.882.842.84 -0.04 -1.393001
25-06-20192.882.922.802.88 0.00 0.0047,401135
24-06-20192.922.922.882.88 0.00 0.0045,817132
21-06-20192.922.922.882.88 -0.04 -1.3769,200201
20-06-20192.842.962.842.92 0.12 4.29329,911958
19-06-20192.902.922.802.80 -0.08 -2.78388,6001,106
18-06-20192.902.962.862.88 0.00 0.0094,018273
17-06-20192.882.902.882.88 0.00 0.002,8068
14-06-20192.882.902.862.88 -0.02 -0.6950,400145
13-06-20192.882.902.882.90 0.00 0.0030,18687
12-06-20192.922.922.902.90 0.00 0.00132,203384
11-06-20192.862.942.842.90 -0.02 -0.68153,912447
10-06-20192.962.962.902.92 0.06 2.1021,30662
07-06-20192.862.882.842.86 0.02 0.7057,500164
06-06-20192.922.922.842.84 -0.10 -3.40104,601299
05-06-20192.982.982.922.94 -0.02 -0.6830,90090
04-06-20192.982.982.922.96 -0.02 -0.67112,200331
31-05-20192.942.982.922.98 0.04 1.36203,701604
30-05-20192.862.942.842.94 0.10 3.52562,6191,628
29-05-20192.822.842.802.84 0.04 1.43116,601330
28-05-20192.782.802.782.80 0.04 1.45359,1001,001
27-05-20192.702.762.702.76 0.06 2.22130,100353
24-05-20192.682.722.682.70 0.04 1.5073,400197
23-05-20192.722.722.662.66 -0.02 -0.75255,356690
22-05-20192.702.742.682.68 0.02 0.75124,800337
21-05-20192.622.702.622.66 0.10 3.91288,621767
17-05-20192.602.602.562.56 -0.04 -1.5433,00085
16-05-20192.582.602.542.60 0.00 0.00135,500351
15-05-20192.622.622.602.60 0.02 0.7820,40053
14-05-20192.682.682.582.58 -0.02 -0.7713,51035
13-05-20192.642.642.602.60 0.00 0.0011,40130
10-05-20192.602.602.602.60 -0.02 -0.76113,236294
09-05-20192.662.662.622.62 -0.02 -0.769,10024
08-05-20192.662.662.642.64 -0.02 -0.752,8007
07-05-20192.602.662.602.66 0.00 0.001,0013
06-05-20192.662.702.662.66 0.00 0.0070,082187
03-05-20192.662.702.662.66 0.00 0.0070,082187
02-05-20192.622.662.622.66 0.00 0.005,20014
30-04-20192.602.682.582.66 0.04 1.5312,20032
29-04-20190.000.000.000.00 0.00 0.0000
26-04-20192.622.622.602.62 0.02 0.7736,60096
25-04-20192.602.602.602.60 -0.02 -0.761000
24-04-20192.622.702.622.62 0.00 0.00252,000660
23-04-20192.622.622.602.62 -0.02 -0.767,90021
22-04-20192.622.642.622.64 0.02 0.7665,808174
19-04-20192.622.622.622.62 -0.04 -1.501,6004
18-04-20192.622.682.622.66 0.00 0.00122,500326
17-04-20192.702.702.622.66 0.06 2.31176,289466
12-04-20192.622.622.602.60 0.00 0.0024,50064
11-04-20192.622.622.602.60 -0.02 -0.763001
10-04-20192.602.622.602.62 0.02 0.7721,00055
09-04-20192.622.622.562.60 -0.02 -0.7629,70077
05-04-20192.642.642.622.62 -0.02 -0.76118,700311
04-04-20192.682.682.642.64 0.02 0.769,91126
03-04-20192.602.702.602.62 0.00 0.0024,70065
02-04-20192.602.642.602.62 -0.02 -0.7622,50059
01-04-20192.642.642.622.64 -0.04 -1.4928,10074
29-03-20192.582.682.582.68 0.10 3.8889,900239
28-03-20192.602.622.582.58 -0.02 -0.7761,700161
27-03-20192.602.602.602.60 0.00 0.002,0005
26-03-20192.602.642.602.60 0.00 0.002,8007
25-03-20192.602.602.582.60 -0.02 -0.7615,00039
22-03-20192.642.642.622.62 -0.02 -0.7663,600167
21-03-20192.642.642.642.64 0.00 0.002001
20-03-20192.622.642.622.64 0.02 0.7615,80042
19-03-20192.602.622.602.62 0.00 0.0044,500117
18-03-20192.622.622.602.62 0.00 0.0025,10066
15-03-20192.642.642.622.62 -0.06 -2.2415,40041
14-03-20192.702.702.642.68 0.04 1.527002
13-03-20192.642.642.622.64 -0.02 -0.7560,200159
12-03-20192.682.682.642.66 0.02 0.7616,50044
11-03-20192.602.642.602.64 0.02 0.7695,305250
08-03-20192.642.642.602.62 0.00 0.0099,800262
07-03-20192.622.622.622.62 0.00 0.0056,900149
06-03-20192.622.622.622.62 0.00 0.00111,200291
05-03-20192.622.642.622.62 0.00 0.0045,101118
04-03-20192.662.662.602.62 -0.04 -1.50186,000487
01-03-20192.682.682.662.66 0.00 0.0044,502119
28-02-20192.682.722.662.66 -0.04 -1.4890,800245
27-02-20192.702.702.682.70 0.00 0.0063,100170
26-02-20192.702.702.702.70 -0.02 -0.74128,900348
25-02-20192.702.742.702.72 0.02 0.74112,000305
22-02-20192.702.742.702.70 -0.02 -0.74172,100468
21-02-20192.682.722.682.72 0.02 0.74194,801525
20-02-20192.682.702.682.70 0.02 0.75150,100403
18-02-20192.662.702.662.68 0.04 1.52349,700942
15-02-20192.662.682.642.64 -0.02 -0.75202,200538
14-02-20192.682.682.662.66 0.00 0.0065,801175
13-02-20192.642.662.642.66 0.02 0.76126,000335
12-02-20192.662.662.642.64 0.02 0.7633,90290
11-02-20192.662.662.622.62 -0.02 -0.7670,900187
08-02-20192.662.682.602.64 -0.02 -0.75332,200877
07-02-20192.642.702.622.66 0.04 1.53176,500473
06-02-20192.602.722.602.62 0.02 0.77642,4001,713
05-02-20192.602.622.602.60 0.00 0.0099,700261
04-02-20192.582.622.582.60 0.02 0.78112,100291
01-02-20192.602.602.562.58 0.00 0.00310,600802
31-01-20192.522.582.522.58 0.08 3.20610,5001,558
30-01-20192.602.602.502.50 -0.08 -3.102,636,9506,699
29-01-20192.642.662.582.58 -0.04 -1.531,806,1004,696
28-01-20192.622.722.622.62 0.02 0.772,050,7005,426
25-01-20192.622.682.602.60 -0.02 -0.761,319,7723,446
24-01-20192.642.682.622.62 -0.04 -1.50837,7022,201
23-01-20192.702.702.662.66 0.00 0.00873,1042,329
22-01-20192.722.742.662.66 -0.04 -1.48803,4002,149
21-01-20192.742.762.702.70 0.02 0.75260,100705
18-01-20192.722.742.722.74 0.02 0.749,60026

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