GLAND 2 ( 0.10 4.24% )

บริษัท แกรนด์ คาแนล แลนด์ จำกัด (มหาชน)
Status : อัพเดท 20 ตุลาคม 2564

ราคาหุ้น GLAND ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-10-20212.382.562.342.46 0.10 4.245,078,47312,594
19-10-20212.362.502.322.36 -0.02 -0.84994,5602,373
18-10-20212.382.382.302.38 0.00 0.00689,4011,609
15-10-20212.522.522.342.38 -0.10 -4.032,589,4096,333
14-10-20212.442.662.442.48 0.18 7.8310,735,27827,064
13-10-20212.102.302.102.30 0.18 8.495,962,70313,131
12-10-20212.102.302.102.30 0.18 8.495,962,70313,131
11-10-20212.142.142.082.12 0.00 0.00332,666701
08-10-20212.182.222.042.12 -0.04 -1.851,706,5053,610
07-10-20212.282.282.162.16 -0.12 -5.26758,0541,656
06-10-20212.282.342.282.28 -0.02 -0.8730,90171
05-10-20212.302.302.282.30 0.00 0.0037,40085
04-10-20212.262.462.262.30 0.04 1.77299,600702
01-10-20212.222.282.222.26 0.04 1.8017,40040
30-09-20212.282.282.222.22 -0.04 -1.7711,50026
29-09-20212.222.262.222.26 0.04 1.804,0009
28-09-20212.242.262.222.22 -0.02 -0.897,30216
27-09-20212.222.242.202.24 0.02 0.9013,00029
23-09-20212.242.282.222.22 0.00 0.0024,10054
22-09-20212.242.282.222.22 0.00 0.0045,800103
21-09-20212.222.222.202.22 0.02 0.9143,80097
20-09-20212.242.242.202.20 -0.06 -2.65110,661245
17-09-20212.202.262.202.26 -0.02 -0.8843,50097
16-09-20212.202.282.202.28 0.10 4.598,80020
15-09-20212.262.362.182.18 -0.08 -3.54832,5101,911
14-09-20212.262.302.242.26 0.00 0.00158,001360
13-09-20212.242.282.202.26 0.04 1.8028,50064
10-09-20212.222.242.222.22 0.00 0.0067,344150
09-09-20212.242.242.202.22 0.02 0.9155,415123
08-09-20212.202.302.182.20 0.00 0.00113,100249
07-09-20212.222.242.202.20 -0.02 -0.9072,600160
06-09-20212.262.282.202.22 -0.04 -1.77262,000583
03-09-20212.222.302.202.26 0.04 1.80197,800439
02-09-20212.242.302.222.22 -0.06 -2.6362,100138
01-09-20212.422.422.222.28 0.08 3.64629,4211,464
31-08-20212.242.242.202.20 -0.04 -1.798,90720
30-08-20212.262.262.202.24 0.08 3.7071,277158
27-08-20212.202.202.162.16 0.00 0.0010,80023
26-08-20212.202.202.122.16 -0.04 -1.8214,40032
25-08-20212.162.202.162.20 0.04 1.856,20014
24-08-20212.182.182.142.16 0.00 0.0022,00048
23-08-20212.162.162.102.16 0.06 2.86128,054271
20-08-20212.102.122.102.10 -0.02 -0.9435,20074
19-08-20212.102.122.102.12 0.02 0.953,1007
18-08-20212.122.122.102.10 0.00 0.0031,70067
17-08-20212.122.122.082.10 -0.06 -2.7840,20084
16-08-20212.102.162.082.16 -0.02 -0.9242,10089
13-08-20212.102.182.082.18 0.04 1.87118,150251
11-08-20212.142.142.142.14 0.00 0.002,8006
10-08-20212.162.162.142.14 -0.02 -0.932,3005
09-08-20212.142.162.142.16 0.02 0.9311,30024
06-08-20212.102.142.082.14 0.02 0.9414,70231
05-08-20212.122.122.122.12 0.00 0.001,4003
04-08-20212.122.122.102.12 0.00 0.0032,71069
03-08-20210.000.000.000.00 0.00 0.0000
02-08-20212.082.122.082.12 -0.02 -0.938,61618
30-07-20212.122.142.102.14 -0.02 -0.9325,60454
29-07-20212.162.162.102.16 0.00 0.0027,30258
27-07-20212.122.162.122.16 0.04 1.895,10011
23-07-20212.142.162.122.12 -0.04 -1.857,60016
22-07-20212.182.182.122.16 0.02 0.9322,30048
21-07-20212.102.142.102.14 0.02 0.9420,80044
20-07-20212.082.142.082.12 -0.06 -2.75240,802504
20-07-20212.082.142.082.12 -0.06 -2.75240,802504
19-07-20212.202.202.162.18 -0.02 -0.9117,92539
16-07-20212.242.242.142.20 -0.06 -2.65171,200370
15-07-20212.262.262.222.26 0.02 0.8914,60033
14-07-20212.202.262.202.24 0.02 0.9031,12269
13-07-20212.182.262.182.22 0.00 0.0039,70089
12-07-20212.242.242.162.22 -0.02 -0.897,30816
09-07-20212.262.282.162.24 -0.04 -1.7585,701190
08-07-20212.242.282.162.28 0.02 0.88200,900448
07-07-20212.302.342.262.26 0.00 0.0043,700100
06-07-20212.242.282.242.26 0.00 0.0067,500154
05-07-20212.242.262.222.26 0.02 0.8959,300133
02-07-20212.302.302.242.24 -0.04 -1.7563,470143
01-07-20212.302.302.242.28 -0.02 -0.87270,800617
30-06-20212.382.382.302.30 -0.02 -0.86135,201314
29-06-20212.462.462.302.32 0.08 3.57686,9381,619
28-06-20212.362.362.242.24 -0.12 -5.08686,5451,580
25-06-20212.282.402.222.36 0.08 3.511,512,9103,528
24-06-20212.322.322.242.28 -0.04 -1.72124,801287
23-06-20212.402.402.282.32 0.02 0.87277,740645
22-06-20212.242.362.242.30 0.04 1.77155,900352
21-06-20212.382.382.262.26 -0.06 -2.59850,7011,966
18-06-20212.162.342.142.32 0.18 8.411,436,0323,279
17-06-20212.142.182.142.14 -0.02 -0.9356,500121
16-06-20212.142.182.142.16 0.02 0.931,8004
15-06-20212.162.202.142.14 -0.04 -1.8320,30144
14-06-20212.242.242.142.18 -0.02 -0.91133,401293
11-06-20212.182.202.142.20 0.02 0.92170,600370
10-06-20212.162.202.122.18 0.02 0.9398,700210
09-06-20212.142.182.102.16 0.02 0.9378,800169
08-06-20212.182.182.102.14 -0.04 -1.83101,800218
07-06-20212.142.202.122.18 0.04 1.87229,501497
04-06-20212.102.182.102.14 0.02 0.9448,668105
02-06-20212.102.122.102.12 0.02 0.9551,717109
01-06-20212.102.102.082.10 0.02 0.9673,200153
31-05-20212.142.142.082.08 0.00 0.00235,041492
28-05-20212.142.182.062.08 -0.06 -2.80196,360413
27-05-20212.082.142.082.14 0.06 2.8876,401162
25-05-20212.102.102.062.08 0.00 0.0098,300205
24-05-20212.122.122.082.08 -0.02 -0.9537,73279
21-05-20212.062.122.042.10 0.06 2.94161,201334
20-05-20212.162.162.042.04 -0.02 -0.97308,400639
19-05-20212.142.202.022.06 -0.06 -2.83949,7441,998
18-05-20212.162.182.122.12 -0.04 -1.85318,189684
17-05-20212.182.222.122.16 -0.02 -0.92296,600633
14-05-20212.182.242.162.18 0.00 0.00266,900586
13-05-20212.302.362.182.18 -0.16 -6.84554,1001,232
12-05-20212.362.362.342.34 -0.02 -0.851,1003
11-05-20212.322.362.302.36 0.00 0.0036,50085
10-05-20212.342.362.322.36 -0.02 -0.8413,30031
07-05-20212.382.382.302.38 0.00 0.007,00916
06-05-20212.362.382.302.38 0.04 1.7114,70534
05-05-20212.302.342.222.34 -0.02 -0.8580,800185
30-04-20212.362.362.322.36 -0.02 -0.8430,90072
29-04-20212.382.382.342.38 0.00 0.008022
28-04-20212.382.382.382.38 -0.02 -0.8330,10072
27-04-20212.362.402.282.40 0.02 0.8462,172144
26-04-20212.402.402.342.38 -0.04 -1.657,84918
23-04-20212.422.422.422.42 0.00 0.001,5004
22-04-20212.422.422.402.42 0.00 0.00155,200376
21-04-20212.422.422.362.42 0.04 1.68117,100282
20-04-20212.382.442.322.38 -0.04 -1.6559,100140
19-04-20212.362.422.342.42 0.10 4.3168,900163
16-04-20212.422.422.302.32 -0.10 -4.1328,60167
12-04-20212.422.422.342.42 0.04 1.6843,301102
09-04-20212.422.422.382.38 -0.04 -1.654,015,1009,556
08-04-20212.422.422.322.42 0.00 0.0014,50034
07-04-20212.442.442.202.42 0.02 0.8386,400198
06-04-20212.442.442.402.40 -0.06 -2.4434,90185
05-04-20212.442.442.402.40 -0.06 -2.4434,90185
02-04-20212.482.482.442.46 -0.02 -0.8112,50031
01-04-20212.482.482.462.48 0.02 0.81123,000303
31-03-20212.482.482.462.46 0.00 0.00108,673269
30-03-20212.502.502.462.46 -0.04 -1.60277,900690
29-03-20212.442.522.422.50 0.08 3.31349,520860
26-03-20212.422.442.402.42 -0.02 -0.8293,700227
25-03-20212.482.482.402.44 0.00 0.00380,800936
24-03-20212.402.442.362.44 0.06 2.52235,000563
23-03-20212.422.422.362.38 -0.02 -0.8374,649178
22-03-20212.382.402.382.40 0.06 2.5634,50083
19-03-20212.402.442.342.34 -0.04 -1.6829,60170
19-03-20212.402.442.342.34 -0.04 -1.6829,60170
18-03-20212.382.382.362.38 0.00 0.003,7009
17-03-20212.362.382.362.38 0.00 0.001,2023
16-03-20212.382.422.382.38 0.02 0.853,2018
15-03-20212.442.442.342.36 -0.06 -2.4819,30046
12-03-20212.442.482.402.42 -0.02 -0.82141,200344
11-03-20212.442.482.402.44 0.00 0.00252,001615
10-03-20212.442.442.422.44 0.00 0.0016,80141
09-03-20212.422.442.342.44 -0.02 -0.819,704,00026,198
08-03-20212.442.482.382.46 0.02 0.8237,80093
05-03-20212.522.522.302.44 0.00 0.00489,6011,221
04-03-20212.322.462.302.44 0.14 6.091,372,5013,262
03-03-20212.182.382.182.30 0.10 4.55174,300397
02-03-20212.202.202.202.20 0.00 0.005,30812
01-03-20212.122.202.122.20 0.00 0.0032,90072
25-02-20212.222.242.202.20 0.00 0.0020,30045
24-02-20212.282.282.182.20 -0.06 -2.6542,39794
23-02-20212.222.302.202.26 0.04 1.8024,50054
22-02-20212.282.302.222.22 -0.02 -0.8929,90067
19-02-20212.222.302.202.24 0.04 1.8220,30045
18-02-20212.202.282.202.20 -0.08 -3.5128,35563
17-02-20212.242.282.242.28 0.04 1.7919,40144
16-02-20212.322.322.222.24 -0.04 -1.75122,800279
15-02-20212.202.322.202.28 0.08 3.64153,800352
11-02-20212.182.202.182.20 0.02 0.926,90015
10-02-20212.202.222.182.18 0.00 0.0021,60048
09-02-20212.162.182.162.18 0.02 0.934,1019
08-02-20212.162.182.162.16 -0.02 -0.9246,00099
05-02-20212.182.202.162.18 0.00 0.00103,900224
04-02-20212.142.182.142.18 0.00 0.007,20016
03-02-20212.182.182.142.18 -0.02 -0.9163,200136
02-02-20212.182.202.182.20 0.02 0.9211,70026
01-02-20212.142.202.142.18 -0.02 -0.9116,30035
29-01-20212.182.202.162.20 0.02 0.921,4003
28-01-20212.142.182.142.18 0.02 0.9313,70029
27-01-20212.182.182.162.16 -0.02 -0.9213,70030
26-01-20212.182.182.162.18 0.00 0.0010,50023

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