GRAND 1 ( 0.00 0.00% )

บริษัท แกรนด์ แอสเสท โฮเทลส์ แอนด์ พรอพเพอร์ตี้ จำกัด(มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น GRAND ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20210.550.560.540.56 0.00 0.00634,494350
04-03-20210.560.560.540.56 0.00 0.00604,043334
03-03-20210.550.560.550.56 0.00 0.00896,502494
02-03-20210.560.560.550.56 0.00 0.00176,26698
01-03-20210.550.560.540.56 0.00 0.00592,668325
25-02-20210.560.560.540.56 0.00 0.00555,317309
24-02-20210.550.560.530.56 0.00 0.001,205,945659
23-02-20210.550.570.540.56 0.00 0.001,774,169989
22-02-20210.540.560.530.56 0.01 1.82406,055222
19-02-20210.550.560.530.55 0.00 0.00366,732199
18-02-20210.560.560.540.55 -0.01 -1.791,064,800582
17-02-20210.560.560.550.56 -0.01 -1.75274,041153
16-02-20210.570.580.550.57 0.00 0.00842,294467
15-02-20210.580.580.560.57 -0.01 -1.72395,927224
11-02-20210.570.580.560.58 0.00 0.00284,409161
10-02-20210.580.580.560.58 0.00 0.00242,075138
09-02-20210.590.590.570.58 -0.01 -1.69363,409210
08-02-20210.580.590.570.59 0.01 1.72452,018262
05-02-20210.570.580.560.58 0.01 1.75779,853445
04-02-20210.570.570.560.57 0.00 0.00376,000212
03-02-20210.570.570.550.57 0.00 0.00941,880522
02-02-20210.570.570.560.57 0.00 0.00138,68278
01-02-20210.550.570.550.57 0.01 1.7955,47331
29-01-20210.560.560.550.56 0.00 0.00185,076102
28-01-20210.550.570.540.56 0.00 0.00120,26867
27-01-20210.570.570.550.56 -0.01 -1.75223,646125
26-01-20210.560.570.560.57 0.01 1.7988,66050
25-01-20210.560.570.550.56 0.00 0.00294,465165
22-01-20210.570.580.550.56 -0.01 -1.75380,540213
21-01-20210.580.580.570.57 -0.01 -1.72152,28088
20-01-20210.590.600.570.58 -0.01 -1.69430,613251
19-01-20210.580.600.580.59 0.01 1.72589,479349
18-01-20210.580.580.560.58 0.01 1.7548,21627
15-01-20210.570.570.560.57 0.00 0.00102,82558
14-01-20210.570.590.570.57 -0.01 -1.7266,51039
13-01-20210.580.590.570.58 0.02 3.57500,171288
12-01-20210.580.580.560.56 -0.02 -3.45182,701104
11-01-20210.570.580.560.58 0.00 0.0019,31311
08-01-20210.580.590.550.58 0.00 0.001,200,375677
07-01-20210.590.590.570.58 0.01 1.75290,664167
06-01-20210.560.580.560.57 0.01 1.79267,103153
05-01-20210.550.570.540.56 0.00 0.00752,108416
04-01-20210.540.570.540.56 -0.01 -1.75343,100190
30-12-20200.600.600.550.57 -0.04 -6.561,679,964937
29-12-20200.600.610.560.61 0.02 3.39134,27077
28-12-20200.600.600.590.59 -0.01 -1.6762,05037
25-12-20200.590.600.580.60 0.01 1.6964,01238
24-12-20200.610.610.580.59 0.00 0.00373,481222
23-12-20200.580.610.580.59 0.00 0.0057,02034
22-12-20200.600.600.570.59 -0.01 -1.67285,500167
21-12-20200.610.620.600.60 -0.03 -4.76477,336290
18-12-20200.610.630.610.63 0.01 1.61244,818150
17-12-20200.610.620.610.62 0.00 0.00255,384157
16-12-20200.600.620.600.62 0.01 1.64390,904235
15-12-20200.610.610.610.61 0.01 1.6751,80032
14-12-20200.620.620.600.60 0.00 0.00695,510418
11-12-20200.600.620.600.60 -0.01 -1.64187,000113
10-12-20200.600.620.600.60 -0.01 -1.64187,000113
09-12-20200.600.620.600.60 -0.01 -1.64187,000113
08-12-20200.610.620.600.61 0.00 0.00505,836306
04-12-20200.620.620.600.61 0.01 1.67129,06779
03-12-20200.610.630.600.60 -0.01 -1.64220,152135
02-12-20200.600.620.600.61 0.00 0.00105,90065
01-12-20200.610.620.600.61 0.00 0.008,6825
30-11-20200.610.610.600.61 0.00 0.00104,70063
27-11-20200.600.610.600.61 0.01 1.67231,271139
26-11-20200.610.610.600.60 0.00 0.0094,00057
25-11-20200.600.610.600.60 0.00 0.00153,37092
24-11-20200.630.630.600.60 -0.02 -3.23156,80096
23-11-20200.620.630.610.62 0.00 0.00781,407485
20-11-20200.600.620.590.62 -0.02 -3.121,111,660669
19-11-20200.610.650.610.64 0.04 6.67183,100116
18-11-20200.640.650.600.60 -0.04 -6.25416,900259
17-11-20200.660.660.630.64 -0.01 -1.54519,010335
16-11-20200.660.670.640.65 0.00 0.00397,698262
13-11-20200.660.670.650.65 0.00 0.00897,252590
12-11-20200.690.690.640.65 0.01 1.563,310,3062,190
11-11-20200.550.640.530.64 0.12 23.085,529,9623,359
10-11-20200.520.530.510.52 0.03 6.121,192,400622
09-11-20200.510.510.490.49 -0.01 -2.00389,240195
06-11-20200.500.510.500.50 -0.01 -1.96107,733,44553,867
05-11-20200.500.510.500.51 0.01 2.00521,600262
04-11-20200.490.510.490.50 0.01 2.042,859,9001,402
03-11-20200.510.510.490.49 -0.02 -3.92159,31279
02-11-20200.510.510.480.51 0.00 0.00689,866334
30-10-20200.520.520.470.51 0.00 0.00238,220116
29-10-20200.510.520.500.51 0.00 0.00385,800195
28-10-20200.510.510.510.51 0.00 0.00510,000260
27-10-20200.510.520.490.51 0.00 0.006,168,0983,125
26-10-20200.510.510.510.51 0.00 0.00591,403302
22-10-20200.510.510.510.51 -0.01 -1.922,6001
21-10-20200.510.530.510.52 0.00 0.00303,400157
20-10-20200.510.520.510.52 0.00 0.00196,880102
19-10-20200.510.520.500.52 0.01 1.961,768,000896
16-10-20200.520.520.510.51 -0.01 -1.9214,5807
15-10-20200.520.520.510.52 0.00 0.00495,001253
14-10-20200.530.530.520.52 -0.01 -1.8998,03051
12-10-20200.520.550.490.53 0.01 1.921,967,1781,029
09-10-20200.530.530.530.53 0.01 1.921,0001
08-10-20200.510.530.510.52 0.00 0.0080,10141
07-10-20200.520.520.510.52 0.00 0.00285,899147
06-10-20200.520.540.520.52 0.01 1.96473,452246
05-10-20200.510.520.510.51 0.00 0.00877,809449
02-10-20200.520.520.510.51 -0.01 -1.92473,526242
01-10-20200.520.520.510.52 0.00 0.0051,60027
30-09-20200.520.520.510.52 0.00 0.0065,50034
29-09-20200.510.520.510.52 0.01 1.96638,100325
28-09-20200.510.520.510.51 0.00 0.001,270,503648
25-09-20200.520.520.510.51 0.00 0.00322,000164
24-09-20200.520.530.510.51 -0.01 -1.92152,78279
23-09-20200.510.540.510.52 0.01 1.96266,147141
22-09-20200.510.510.510.51 0.00 0.00247,501126
21-09-20200.510.520.510.51 0.00 0.00284,700145
18-09-20200.510.520.510.51 0.00 0.00121,08062
17-09-20200.530.530.510.51 -0.01 -1.9254,20828
16-09-20200.510.530.510.52 0.01 1.9691,84448
15-09-20200.530.530.510.51 -0.02 -3.77406,004209
14-09-20200.530.530.520.53 0.01 1.9298,94651
11-09-20200.520.540.510.52 0.01 1.96236,200123
10-09-20200.510.520.510.51 -0.01 -1.92231,301118
09-09-20200.520.520.510.52 0.00 0.0041,10021
08-09-20200.520.520.510.52 0.00 0.00192,900100
03-09-20200.530.530.510.52 -0.01 -1.89399,828205
02-09-20200.520.540.520.53 0.01 1.9232,02817
01-09-20200.520.530.520.52 0.00 0.0087,62446
31-08-20200.530.540.520.52 -0.01 -1.89177,02093
28-08-20200.530.540.530.53 -0.01 -1.85175,10493
27-08-20200.530.550.530.54 0.00 0.00121,42865
26-08-20200.550.560.520.54 0.01 1.89157,28283
25-08-20200.540.540.530.53 -0.01 -1.8560,20032
24-08-20200.530.540.530.54 0.00 0.00134,20071
21-08-20200.540.540.530.54 -0.01 -1.82295,300157
20-08-20200.540.550.540.55 0.00 0.0017,65610
19-08-20200.530.550.530.55 0.01 1.853,928,2052,136
18-08-20200.550.560.530.54 -0.02 -3.57218,900118
17-08-20200.550.570.540.56 0.01 1.821,833,3001,006
14-08-20200.540.550.530.55 0.00 0.00695,500369
13-08-20200.550.560.530.55 0.00 0.00999,777532
11-08-20200.550.560.520.55 0.00 0.00288,800154
10-08-20200.540.550.530.55 0.02 3.7721,70012
07-08-20200.550.560.530.53 -0.03 -5.36143,10078
06-08-20200.550.560.530.56 0.01 1.82162,51689
05-08-20200.570.570.540.55 -0.01 -1.7963,90335
04-08-20200.530.570.520.56 0.03 5.66913,346504
03-08-20200.520.540.520.53 0.01 1.92123,40164
31-07-20200.530.530.510.52 0.00 0.00448,328233
30-07-20200.540.540.520.52 -0.01 -1.8953,05028
29-07-20200.560.560.520.53 -0.02 -3.64254,100135
24-07-20200.560.570.540.55 -0.01 -1.79826,815459
23-07-20200.560.560.540.56 0.01 1.82359,127195
22-07-20200.560.570.550.55 0.00 0.00326,013182
21-07-20200.540.560.540.55 0.01 1.85438,770243
20-07-20200.540.550.530.54 0.00 0.00588,417316
17-07-20200.530.550.520.54 0.00 0.001,611,592861
16-07-20200.530.540.520.54 0.01 1.89823,128438
15-07-20200.580.580.510.53 -0.05 -8.6224,882,35913,039
14-07-20200.600.600.570.58 -0.02 -3.331,530,873889
13-07-20200.640.640.600.60 -0.02 -3.23141,40086
10-07-20200.630.640.610.62 0.00 0.001,874,5001,155
09-07-20200.630.640.610.62 0.00 0.00480,944301
08-07-20200.650.650.610.62 -0.02 -3.12266,140166
07-07-20200.650.650.630.64 0.01 1.59262,052165
03-07-20200.620.650.620.63 -0.01 -1.56311,035197
03-07-20200.620.650.620.63 -0.01 -1.56311,035197
02-07-20200.630.640.620.64 0.01 1.59595,840374
02-07-20200.630.640.620.64 0.01 1.59595,840374
01-07-20200.650.650.620.63 -0.02 -3.08749,940470
01-07-20200.650.650.620.63 -0.02 -3.08749,940470
30-06-20200.660.670.640.65 -0.01 -1.521,143,984746
29-06-20200.700.720.660.66 0.02 3.125,300,8753,639
26-06-20200.570.640.570.64 0.08 14.298,064,0415,059
25-06-20200.560.590.540.56 0.00 0.00866,000486
24-06-20200.600.610.560.56 -0.03 -5.08829,388478
23-06-20200.600.600.590.59 0.00 0.00411,500244
22-06-20200.590.600.590.59 0.00 0.00159,34095
19-06-20200.600.610.590.59 -0.02 -3.28222,140133
18-06-20200.590.610.590.61 0.02 3.39430,429259
17-06-20200.580.610.580.59 0.00 0.00744,441442
17-06-20200.580.610.580.59 0.00 0.00744,441442
16-06-20200.590.610.590.59 0.01 1.72557,880332
15-06-20200.610.610.580.58 -0.03 -4.92747,000441

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