GRAND 1 ( 0.00 0.00% )

บริษัท แกรนด์ แอสเสท โฮเทลส์ แอนด์ พรอพเพอร์ตี้ จำกัด(มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ GRAND “ ย้อนหลัง

แสดง ราคาหุ้น “ GRAND “ ย้อนหลัง
บริษัท แกรนด์ แอสเสท โฮเทลส์ แอนด์ พรอพเพอร์ตี้ จำกัด(มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-20200.700.710.690.69 0.00 0.00816,080566
21-01-20200.730.730.690.69 -0.04 -5.481,757,7001,234
20-01-20200.720.740.710.73 0.02 2.82600,612437
17-01-20200.730.740.710.71 -0.01 -1.391,098,954789
16-01-20200.710.750.710.72 0.01 1.412,570,9931,873
15-01-20200.690.710.690.71 0.02 2.9090,10263
14-01-20200.710.720.690.69 -0.02 -2.821,823,7941,288
13-01-20200.700.710.690.71 0.01 1.431,913,6241,336
10-01-20200.710.710.700.70 0.00 0.00846,074594
09-01-20200.730.740.690.70 -0.02 -2.785,009,8003,522
08-01-20200.740.740.720.72 -0.02 -2.70386,540279
07-01-20200.750.750.740.74 0.01 1.37429,000319
06-01-20200.760.770.730.73 -0.03 -3.95689,436513
03-01-20200.770.780.760.76 0.00 0.00125,10096
02-01-20200.770.780.760.76 -0.02 -2.56310,201240
30-12-20190.800.800.780.78 -0.02 -2.501,703,0041,335
27-12-20190.800.800.790.80 0.01 1.271,281,8651,022
26-12-20190.780.800.770.79 0.02 2.602,337,4441,857
25-12-20190.780.780.770.77 0.00 0.001,2961
24-12-20190.780.780.750.77 0.00 0.00110,46084
23-12-20190.770.770.760.77 -0.01 -1.2845,00034
20-12-20190.770.780.770.78 0.01 1.30102,10080
19-12-20190.770.770.760.77 0.01 1.32126,10197
18-12-20190.770.770.760.76 -0.01 -1.30170,100130
17-12-20190.770.770.760.77 0.01 1.32203,560157
16-12-20190.750.770.750.76 0.00 0.00296,000225
13-12-20190.750.770.750.76 0.01 1.33275,800207
12-12-20190.740.760.740.75 0.01 1.3555,30041
11-12-20190.750.760.740.74 -0.01 -1.33797,552596
10-12-20190.770.780.750.75 -0.01 -1.3258,70045
09-12-20190.770.780.750.75 -0.01 -1.3258,70045
06-12-20190.780.780.760.76 0.00 0.002,653,9532,061
05-12-20190.780.780.750.76 -0.01 -1.30605,146468
04-12-20190.780.780.750.76 -0.01 -1.30605,146468
03-12-20190.760.790.750.77 0.01 1.322,371,4001,839
02-12-20190.760.780.760.76 -0.03 -3.80644,500493
29-11-20190.770.790.760.79 0.01 1.28186,700145
28-11-20190.760.780.760.78 0.02 2.63546,600421
27-11-20190.770.780.760.76 -0.01 -1.30627,100481
26-11-20190.770.790.770.77 -0.01 -1.28319,736248
25-11-20190.810.810.780.78 -0.02 -2.50503,775393
22-11-20190.790.810.790.80 0.01 1.27701,101561
21-11-20190.800.800.780.79 -0.01 -1.25432,827341
20-11-20190.770.800.770.80 0.03 3.901,737,6811,380
19-11-20190.740.780.740.77 0.05 6.942,565,0041,969
18-11-20190.750.760.720.72 -0.02 -2.70815,036593
15-11-20190.750.760.740.74 -0.01 -1.33213,201159
14-11-20190.760.760.750.75 0.00 0.00298,200225
13-11-20190.760.770.750.75 -0.02 -2.60583,666441
12-11-20190.780.780.760.77 -0.01 -1.28669,400514
11-11-20190.790.790.780.78 0.00 0.00183,776144
08-11-20190.800.800.780.78 0.01 1.30630,800503
07-11-20190.780.790.770.77 -0.02 -2.531,187,728926
06-11-20190.800.810.790.79 0.00 0.00504,517399
05-11-20190.800.810.790.79 -0.01 -1.25316,554252
04-11-20190.810.820.790.80 0.00 0.00160,900128
01-11-20190.800.810.800.80 0.00 0.00104,61284
31-10-20190.790.810.790.80 -0.01 -1.23117,86294
30-10-20190.790.810.790.81 -0.01 -1.2265,30453
29-10-20190.790.820.780.82 0.03 3.801,428,5361,147
28-10-20190.770.800.770.79 0.01 1.28109,90086
25-10-20190.780.800.780.78 0.00 0.00392,084308
24-10-20190.800.810.780.78 -0.03 -3.701,778,2311,408
23-10-20190.810.820.800.81 0.00 0.00594,024478
22-10-20190.810.820.800.81 0.00 0.00594,024478
21-10-20190.820.820.800.81 0.00 0.00259,341210
18-10-20190.820.820.810.81 0.01 1.25218,800177
17-10-20190.820.830.800.80 -0.02 -2.44787,520646
16-10-20190.810.830.810.82 0.00 0.00870,950712
15-10-20190.860.870.800.82 -0.06 -6.823,774,0523,121
11-10-20190.890.900.860.88 -0.02 -2.22873,800767
10-10-20190.890.910.860.90 0.02 2.272,355,6202,115
09-10-20190.810.880.810.88 0.06 7.324,910,9124,209
08-10-20190.820.830.810.82 -0.02 -2.381,068,967875
07-10-20190.790.840.790.84 0.05 6.333,261,8742,661
04-10-20190.790.810.790.79 -0.02 -2.47446,023354
03-10-20190.790.810.790.81 0.01 1.25599,000481
02-10-20190.780.810.780.80 0.01 1.271,273,9431,020
01-10-20190.790.800.790.79 0.00 0.00317,980251
30-09-20190.790.800.780.79 0.00 0.00585,624460
27-09-20190.790.800.790.79 -0.01 -1.25150,100120
26-09-20190.810.810.790.80 -0.01 -1.23532,260426
25-09-20190.820.820.800.81 -0.01 -1.221,222,700985
24-09-20190.830.830.810.82 -0.01 -1.20301,092247
23-09-20190.860.870.810.83 -0.04 -4.603,796,0913,145
20-09-20190.860.870.850.87 0.00 0.00519,800447
19-09-20190.870.890.870.87 -0.01 -1.14723,501634
18-09-20190.880.890.870.88 0.00 0.00423,100373
17-09-20190.880.890.870.88 0.00 0.002,568,3722,271
16-09-20190.880.890.870.88 -0.01 -1.12624,525549
13-09-20190.890.900.880.89 0.00 0.001,034,400926
12-09-20190.900.910.890.89 -0.02 -2.20705,700633
11-09-20190.890.910.890.91 0.01 1.112,836,6182,557
10-09-20190.910.920.890.90 -0.01 -1.101,719,1081,547
09-09-20190.930.930.900.91 -0.01 -1.091,372,3121,254
06-09-20190.930.940.900.92 0.00 0.001,485,2241,363
05-09-20190.920.950.910.92 0.00 0.002,819,7532,602
04-09-20190.960.960.900.92 -0.04 -4.1710,163,1009,410
03-09-20190.831.010.830.96 0.15 18.5242,052,30640,087
02-09-20190.790.830.790.81 0.02 2.533,121,6192,541
30-08-20190.770.800.760.79 0.02 2.602,296,2951,786
29-08-20190.730.780.730.77 0.04 5.482,218,1181,670
28-08-20190.720.740.720.73 0.01 1.39257,701188
27-08-20190.730.740.710.72 -0.01 -1.371,613,5941,165
26-08-20190.750.750.730.73 -0.02 -2.67748,138550
23-08-20190.760.770.750.75 -0.01 -1.32182,146137
22-08-20190.760.760.750.76 -0.01 -1.30272,700205
21-08-20190.760.770.750.77 0.00 0.00347,000263
20-08-20190.770.780.760.77 0.00 0.00312,700238
19-08-20190.790.790.760.77 -0.01 -1.28589,541450
16-08-20190.760.780.760.78 0.01 1.30380,640294
15-08-20190.790.790.760.77 -0.01 -1.28754,690580
14-08-20190.780.790.770.78 0.01 1.301,170,512915
13-08-20190.790.790.770.77 -0.02 -2.53449,700351
09-08-20190.760.790.760.79 0.03 3.951,265,400979
08-08-20190.770.780.760.76 -0.02 -2.561,062,963811
07-08-20190.800.800.780.78 -0.02 -2.50157,255124
06-08-20190.800.800.790.80 -0.01 -1.23135,950108
05-08-20190.800.810.800.81 0.01 1.25545,054436
02-08-20190.800.810.780.80 0.00 0.00353,049282
01-08-20190.820.820.800.80 -0.02 -2.44557,100446
31-07-20190.820.820.800.82 0.01 1.23590,070477
30-07-20190.810.820.810.81 -0.01 -1.22850,727689
26-07-20190.820.820.810.82 0.01 1.2355,46045
25-07-20190.830.830.800.81 -0.01 -1.221,370,8401,113
24-07-20190.820.830.820.82 -0.01 -1.20665,712546
23-07-20190.830.840.820.83 0.00 0.00430,725354
22-07-20190.840.840.820.83 -0.01 -1.19670,567555
19-07-20190.820.840.820.84 0.02 2.44221,373184
18-07-20190.840.840.820.82 -0.01 -1.20630,512523
17-07-20190.850.850.830.83 -0.01 -1.19292,940244
15-07-20190.840.840.830.84 0.00 0.00649,823540
12-07-20190.830.850.830.84 0.00 0.00100,71084
11-07-20190.840.840.830.84 0.01 1.2027,26423
10-07-20190.830.860.820.83 0.01 1.222,218,9141,872
09-07-20190.850.860.820.82 -0.03 -3.53589,604489
08-07-20190.850.850.840.85 0.00 0.00889,000755
05-07-20190.840.860.840.85 0.01 1.191,016,544862
04-07-20190.840.850.830.84 0.00 0.00787,060661
03-07-20190.840.850.830.84 0.00 0.00414,513347
02-07-20190.850.850.830.84 0.00 0.00427,573359
01-07-20190.840.850.830.84 -0.01 -1.181,819,1151,537
28-06-20190.820.850.820.85 0.04 4.942,797,0362,343
27-06-20190.810.820.800.81 0.00 0.001,093,806887
26-06-20190.820.830.810.81 -0.01 -1.22242,500198
25-06-20190.820.820.810.82 0.00 0.00372,921305
24-06-20190.820.820.810.82 0.01 1.23816,981662
21-06-20190.830.840.810.81 -0.02 -2.411,264,9511,035
20-06-20190.830.840.830.83 0.00 0.00393,561329
19-06-20190.810.830.810.83 0.02 2.471,793,7661,476
18-06-20190.790.810.790.81 0.02 2.532,897,9002,313
17-06-20190.800.800.780.79 -0.01 -1.253,857,3903,036
14-06-20190.810.810.800.80 -0.01 -1.231,000,346801
13-06-20190.790.810.790.81 0.01 1.25638,001509
12-06-20190.810.810.800.80 -0.01 -1.23906,980729
11-06-20190.810.810.800.81 0.00 0.00612,834490
10-06-20190.800.810.800.81 0.01 1.251,886,2891,512
07-06-20190.800.810.790.80 0.00 0.002,474,0721,964
06-06-20190.820.820.800.80 -0.01 -1.233,078,2002,478
05-06-20190.840.840.790.81 -0.03 -3.576,332,7475,130
04-06-20190.830.850.830.84 0.01 1.20974,740813
31-05-20190.840.840.830.83 -0.02 -2.35595,334495
30-05-20190.850.850.820.85 0.02 2.412,032,4001,699
29-05-20190.850.850.830.83 -0.02 -2.35544,942461
28-05-20190.860.870.840.85 -0.01 -1.161,644,9221,404
27-05-20190.880.880.860.86 -0.02 -2.27768,884665
24-05-20190.900.900.870.88 -0.01 -1.12465,600409
23-05-20190.890.890.880.89 0.00 0.00785,952692
22-05-20190.870.890.870.89 0.01 1.14632,968558
21-05-20190.870.880.870.88 0.01 1.15270,611236
17-05-20190.870.880.860.87 0.00 0.00483,004421
16-05-20190.870.900.870.87 -0.02 -2.251,320,3201,160
15-05-20190.880.890.870.89 0.01 1.14429,500378
14-05-20190.890.900.870.88 -0.01 -1.121,159,8101,019
13-05-20190.900.900.890.89 0.00 0.001,032,101919
10-05-20190.900.900.890.89 -0.01 -1.11668,680597
09-05-20190.890.910.890.90 0.00 0.00396,336353
08-05-20190.920.920.890.90 -0.02 -2.172,840,5002,560
07-05-20190.920.930.920.92 0.00 0.00248,624229
06-05-20190.910.940.910.92 0.01 1.10526,000487
03-05-20190.910.940.910.92 0.01 1.10526,000487

แสดง ราคาหุ้น “ GRAND “ ย้อนหลัง บริษัท แกรนด์ แอสเสท โฮเทลส์ แอนด์ พรอพเพอร์ตี้ จำกัด(มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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