-->

GLANDRT 14 ( 0.30 2.17% )

ทรัสต์เพื่อการลงทุนในสิทธิการเช่าอสังหาริมทรัพย์ อาคารสำนักงาน จีแลนด์
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ GLANDRT “ ย้อนหลัง

แสดง ราคาหุ้น “ GLANDRT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในสิทธิการเช่าอสังหาริมทรัพย์ อาคารสำนักงาน จีแลนด์
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-201914.4014.4014.0014.10 0.30 2.17770,10010,784
09-09-201913.6013.9013.6013.80 0.30 2.223,261,30044,703
06-09-201913.5013.5013.5013.50 0.00 0.004,00054
05-09-201913.7013.7013.5013.50 -0.10 -0.74321,0004,398
04-09-201913.6013.6013.6013.60 0.00 0.0020,300276
03-09-201913.6013.6013.6013.60 0.10 0.741,055,10014,349
02-09-201913.6013.6013.5013.50 0.00 0.00221,3502,996
30-08-20190.000.000.000.00 0.00 0.0000
29-08-201913.5013.5013.5013.50 0.00 0.00245,9003,320
28-08-201913.5013.5013.3013.50 0.00 0.00100,8001,361
27-08-201913.5013.5013.5013.50 0.20 1.50110,0001,485
26-08-201913.3013.9013.3013.30 0.00 0.004,80066
23-08-201913.3013.3013.2013.30 0.10 0.7635,800476
22-08-201913.5013.5013.2013.20 -0.20 -1.49202,8002,737
21-08-201913.4013.4013.4013.40 -0.30 -2.192,50034
20-08-201913.6013.7013.4013.70 0.10 0.7482,2001,119
19-08-201913.6013.6013.6013.60 0.00 0.0071,900978
16-08-201913.5013.6013.2013.60 -0.10 -0.7321,100285
15-08-201913.7013.7013.5013.70 0.20 1.489,200125
14-08-201913.7013.7013.5013.50 -0.30 -2.1730,300412
13-08-201914.0014.0013.8013.80 -0.10 -0.7214,700204
09-08-201913.9013.9013.9013.90 -0.10 -0.7152,000723
08-08-201913.8014.0013.8014.00 0.00 0.00438,4006,096
07-08-201913.5014.0013.5014.00 0.50 3.70287,0003,942
06-08-201913.5013.5013.5013.50 -0.20 -1.464005
05-08-201913.8013.8013.7013.70 -0.20 -1.4429,500406
02-08-201913.9013.9013.8013.90 0.00 0.0050,600703
01-08-201913.5013.9013.5013.90 0.40 2.96211,3002,855
31-07-201913.5013.5013.5013.50 0.00 0.006,60089
30-07-201913.5013.5013.5013.50 0.00 0.00100,0001,350
26-07-20190.000.000.000.00 0.00 0.0000
25-07-201913.6013.6013.5013.50 -0.30 -2.178,800119
24-07-201913.9013.9013.8013.80 0.20 1.4762,200858
23-07-201913.8013.8013.6013.60 -0.10 -0.7343,500600
22-07-201913.8013.9013.6013.70 -0.10 -0.72174,9002,403
19-07-201913.5013.8013.5013.80 0.50 3.7679,3001,078
18-07-201913.1013.7013.0013.30 0.20 1.53102,4001,358
17-07-201913.6013.6013.1013.10 -0.50 -3.681,145,10015,195
15-07-201913.7013.7013.6013.60 -0.40 -2.86652,3008,914
12-07-201914.0014.0013.5014.00 -0.20 -1.41460,3006,335
11-07-20190.000.000.000.00 0.00 0.0000
10-07-201914.0014.2014.0014.20 0.20 1.4370,300992
09-07-201914.2014.2014.0014.00 -0.20 -1.41329,8004,681
08-07-201914.2014.2014.2014.20 0.00 0.00455,0006,461
05-07-201914.0014.2014.0014.20 0.20 1.4346,401651
04-07-201913.9014.1013.9014.00 0.10 0.72176,8002,479
03-07-201913.7014.0013.7013.90 0.00 0.0044,001613
02-07-201914.1014.1013.9013.90 -0.20 -1.42176,9002,488
01-07-201914.1014.1014.1014.10 0.00 0.001,10016
28-06-201914.1014.1014.0014.10 0.10 0.7169,000968
27-06-201913.9014.0013.9014.00 0.10 0.72449,4706,290
26-06-201913.9013.9013.6013.90 0.10 0.728,149,104113,267
25-06-201913.8013.9013.7013.80 0.10 0.731,757,90024,195
24-06-201913.5013.7013.4013.70 0.30 2.24688,9639,394
21-06-201913.4013.4013.4013.40 -0.10 -0.74338,9014,541
20-06-201913.2013.5013.2013.50 0.20 1.50140,9881,878
19-06-201913.3013.3013.3013.30 0.10 0.76426,9985,679
18-06-201913.1013.2013.1013.20 0.20 1.5467,800895
17-06-201913.0013.0013.0013.00 0.00 0.0021,115275
14-06-20190.000.000.000.00 0.00 0.0000
13-06-201913.1013.2013.0013.00 -0.10 -0.76294,2013,852
12-06-201913.2013.2013.0013.10 -0.10 -0.769,400123
11-06-20190.000.000.000.00 0.00 0.0000
10-06-20190.000.000.000.00 0.00 0.0000
07-06-201913.2013.2013.2013.20 0.10 0.765,90078
06-06-201913.3013.3013.1013.10 0.10 0.7710,751141
05-06-201913.0013.3013.0013.00 -0.20 -1.52260,7593,460
04-06-201913.3013.3013.1013.20 -0.10 -0.7549,280653
31-05-201913.3013.3013.3013.30 0.00 0.0081,7001,087
30-05-201913.1013.3013.0013.30 0.10 0.7675,542992
29-05-201913.2013.2013.0013.20 0.10 0.7667,651887
28-05-201913.1013.1013.0013.10 0.00 0.00194,6002,538
27-05-201912.8013.1012.8013.10 0.20 1.55191,9002,491
24-05-201912.8012.9012.8012.90 0.20 1.5777,400991
23-05-201912.8012.8012.7012.70 -0.10 -0.7811,751150
22-05-201912.8013.0012.7012.80 -0.20 -1.54101,2481,303
21-05-201913.0013.0012.8013.00 0.20 1.563,20542
17-05-201912.9013.0012.8012.80 0.00 0.00100,7001,309
16-05-20190.000.000.000.00 0.00 0.0000
15-05-201912.8012.8012.7012.80 0.00 0.0051,295657
14-05-201912.8012.9012.8012.80 0.00 0.00101,3131,302
13-05-201912.8013.0012.7012.80 0.00 0.00173,9062,227
10-05-201912.8012.9012.8012.80 0.00 0.0072,000929
09-05-201912.8012.8012.7012.80 0.00 0.0021,000269
08-05-201912.7012.8012.6012.80 0.20 1.5954,740695
07-05-201912.7012.7012.6012.60 -0.10 -0.79116,1581,469
06-05-201912.8012.8012.7012.70 -0.10 -0.7864,926830
03-05-201912.8012.8012.7012.70 -0.10 -0.7864,926830
02-05-201912.8012.8012.8012.80 0.00 0.007,00090
30-04-201912.8012.8012.7012.80 -0.20 -1.54104,2481,334
29-04-20190.000.000.000.00 0.00 0.0000
26-04-201912.8013.0012.8013.00 0.20 1.56228,3002,939
25-04-201912.6012.8012.6012.80 0.30 2.40467,8005,951
24-04-201912.6012.6012.4012.50 -0.10 -0.797,36993
23-04-201912.8012.8012.4012.60 -0.30 -2.3329,462371
22-04-201913.0013.0012.9012.90 -0.10 -0.777,900103
19-04-201913.0013.0013.0013.00 0.10 0.78106,6851,387
18-04-201913.0013.0012.9012.90 -0.10 -0.77336,8504,379
17-04-201913.0013.0013.0013.00 0.10 0.78302,4003,931
12-04-201912.8012.9012.8012.90 0.10 0.782,30030
11-04-201912.8013.0012.8012.80 -0.10 -0.78182,8762,357
10-04-201912.8012.9012.8012.90 0.00 0.00146,6001,881
09-04-201912.9012.9012.7012.90 0.00 0.00192,9172,485
05-04-201912.6012.9012.6012.90 0.00 0.0025,900327
04-04-201912.6012.9012.6012.90 0.30 2.38779,2009,852
03-04-201913.0013.0012.6012.60 -0.30 -2.33449,9865,826
02-04-201912.9012.9012.8012.90 0.00 0.0089,1501,150
01-04-201912.9012.9012.9012.90 0.00 0.00295,3023,809
29-03-201912.8012.9012.7012.90 0.30 2.38352,5014,530
28-03-201912.8012.8012.6012.60 0.00 0.00315,7004,012
27-03-201912.4012.7012.4012.60 0.20 1.61123,5001,557
26-03-201912.4012.4012.4012.40 0.10 0.811,50019
25-03-201912.3012.3012.3012.30 0.00 0.002002
22-03-201912.3012.3012.2012.30 0.00 0.00111,3001,369
21-03-201912.3012.3012.3012.30 0.00 0.002,41930
20-03-201912.3012.3012.3012.30 0.10 0.8211,000135
19-03-201912.3012.3012.2012.20 -0.10 -0.81249,3003,063
18-03-201912.3012.3012.3012.30 -0.10 -0.8116,001197
15-03-201912.4012.5012.4012.40 0.10 0.81332,3024,137
14-03-20190.000.000.000.00 0.00 0.0000
13-03-201912.4012.4012.3012.30 0.00 0.00534,0006,578
12-03-201912.3012.3012.3012.30 0.10 0.8261,000750
11-03-201912.2012.3012.2012.20 0.00 0.00270,5703,301
08-03-201912.3012.3012.2012.20 -0.10 -0.81236,2002,905
07-03-201912.3012.3012.2012.30 0.10 0.823,751,07845,788
06-03-201912.1012.2012.1012.20 0.10 0.834,60056
05-03-201912.2012.2012.1012.10 -0.20 -1.6313,821169
04-03-20190.000.000.000.00 0.00 0.0000
01-03-201912.2012.3012.2012.30 0.30 2.5080,252987
28-02-201912.0012.0011.9012.00 0.00 0.00101,9001,223
27-02-201912.0012.0012.0012.00 0.00 0.00101,6001,219
26-02-201912.0012.0011.9012.00 0.00 0.00103,7181,245
25-02-201911.9012.0011.8012.00 0.20 1.6935,600425
22-02-201911.9011.9011.8011.80 0.00 0.0012,351146
21-02-201911.8011.9011.8011.80 0.00 0.004,30051
20-02-201911.9011.9011.8011.80 -0.40 -3.2822,100262
18-02-201912.2012.2012.2012.20 0.00 0.00206,3592,518
15-02-201912.2012.2012.2012.20 0.10 0.832,60032
14-02-20190.000.000.000.00 0.00 0.0000
13-02-201912.2012.3012.1012.10 -0.20 -1.63333,6004,048
12-02-201912.3012.3012.3012.30 0.00 0.00222,5002,737
11-02-201912.3012.3012.3012.30 0.00 0.002,90036
08-02-201912.3012.3012.2012.30 0.10 0.82290,2003,543
07-02-201912.1012.3012.1012.20 0.10 0.83542,1006,594
06-02-201912.1012.1012.1012.10 0.10 0.83341,0004,126
05-02-201911.9012.0011.9012.00 0.00 0.00214,3002,564
04-02-201912.0012.0012.0012.00 0.10 0.84120,8001,450
01-02-20190.000.000.000.00 0.00 0.0000
31-01-20190.000.000.000.00 0.00 0.0000
30-01-201911.9011.9011.9011.90 0.00 0.00100,0001,190
29-01-201911.9011.9011.9011.90 0.00 0.001001
28-01-201911.9011.9011.9011.90 0.00 0.00469,4005,586
25-01-201911.9011.9011.9011.90 0.00 0.00746,7008,886
24-01-201911.9011.9011.9011.90 0.00 0.00473,7005,637
23-01-201911.9011.9011.9011.90 0.00 0.0062,200740
22-01-201911.7011.9011.7011.90 0.00 0.00122,2011,443
21-01-201911.7011.9011.7011.90 0.20 1.71122,1001,436
17-01-201911.8011.8011.7011.70 0.00 0.00218,2002,575
16-01-201911.7011.7011.6011.70 0.00 0.003,728,20043,607
15-01-201911.8011.8011.7011.70 -0.10 -0.85190,9002,250
14-01-201911.8011.8011.8011.80 0.00 0.0010,000118
11-01-20190.000.000.000.00 0.00 0.0000
10-01-201911.8011.8011.8011.80 0.10 0.8510,000118
09-01-201911.8011.8011.8011.80 0.00 0.00265,1003,128
08-01-20190.000.000.000.00 0.00 0.0000
07-01-201912.0012.0011.8011.80 -0.20 -1.67867,70010,396
04-01-201911.9012.0011.9012.00 0.10 0.848,500102
03-01-201911.9011.9011.9011.90 0.00 0.0010,200121
02-01-201911.9012.1011.9011.90 0.10 0.8567,300802
28-12-201811.8011.9011.7011.80 0.10 0.8543,431513
27-12-201812.0012.0011.5011.70 -0.40 -3.3176,053895
26-12-201812.1012.1012.1012.10 0.10 0.8328,200341
25-12-201812.0012.0012.0012.00 -0.10 -0.8315,000180
24-12-201812.0012.1012.0012.10 0.20 1.68533,8166,422
21-12-201811.9011.9011.9011.90 0.00 0.0026,700318
20-12-201812.1012.2011.9011.90 -0.20 -1.65257,6793,091
19-12-201812.3012.3012.1012.10 -0.20 -1.63457,2115,620
18-12-201812.3012.3012.2012.30 0.00 0.00173,4852,134
17-12-201812.3012.3012.3012.30 -0.20 -1.601,00012
14-12-201812.5012.5012.5012.50 0.20 1.637,00088
13-12-201812.3012.3012.3012.30 0.00 0.00114,5001,408

แสดง ราคาหุ้น “ GLANDRT “ ย้อนหลัง ทรัสต์เพื่อการลงทุนในสิทธิการเช่าอสังหาริมทรัพย์ อาคารสำนักงาน จีแลนด์ สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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