-->

GRAND 1 ( -0.02 -2.22% )

บริษัท แกรนด์ แอสเสท โฮเทลส์ แอนด์ พรอพเพอร์ตี้ จำกัด(มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ GRAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
02-05-20190.910.920.910.91 0.00 0.00592,301544
30-04-20190.910.930.910.91 0.00 0.00931,541855
29-04-20190.920.930.910.91 0.00 0.0090,40083
26-04-20190.930.930.910.91 -0.01 -1.09660,200607
25-04-20190.920.930.920.92 0.00 0.00422,400391
24-04-20190.920.940.920.92 0.00 0.00227,294211
23-04-20190.910.940.910.92 0.01 1.10930,688864
22-04-20190.900.920.900.91 0.01 1.111,844,5001,683
19-04-20190.910.920.900.90 -0.01 -1.10713,420649
18-04-20190.920.930.910.91 -0.02 -2.15752,494688
17-04-20190.930.930.910.93 0.00 0.001,245,6091,150
12-04-20190.930.930.920.93 -0.01 -1.06545,904504
11-04-20190.930.940.920.94 0.00 0.00475,363445
10-04-20190.930.940.920.94 0.00 0.00288,440268
09-04-20190.930.940.930.94 0.00 0.00323,920302
05-04-20190.930.940.930.94 0.00 0.00264,100248
04-04-20190.940.940.930.94 -0.01 -1.05334,580312
03-04-20190.940.950.930.95 0.01 1.06979,646921
02-04-20190.930.940.930.94 0.01 1.08128,512121
01-04-20190.950.950.930.93 -0.01 -1.06321,548302
29-03-20190.940.950.940.94 0.00 0.00471,812444
28-03-20190.930.950.930.94 0.01 1.08239,978226
27-03-20190.930.940.920.93 0.00 0.0037,43135
26-03-20190.930.940.920.93 -0.01 -1.06348,044324
25-03-20190.930.940.920.94 0.00 0.00874,441814
22-03-20190.930.940.920.94 -0.01 -1.052,216,7392,069
21-03-20190.960.970.950.95 -0.02 -2.062,290,0292,191
20-03-20190.970.980.950.97 0.00 0.002,584,9122,491
19-03-20190.970.980.960.97 -0.01 -1.021,259,2581,222
18-03-20190.950.980.950.98 0.01 1.031,113,9051,081
15-03-20190.970.980.910.97 -0.02 -2.026,471,5056,120
14-03-20190.980.990.970.99 0.00 0.00708,718693
13-03-20191.001.000.970.99 0.00 0.00798,464787
12-03-20190.971.010.970.99 0.01 1.0212,138,47412,046
11-03-20190.960.990.940.98 0.02 2.081,408,2871,362
08-03-20190.940.960.940.96 0.01 1.05193,850185
07-03-20190.940.960.940.95 0.00 0.001,204,9731,144
06-03-20190.960.970.950.95 -0.02 -2.064,465,1604,257
05-03-20190.960.980.950.97 0.00 0.004,491,5054,327
04-03-20190.970.990.960.97 0.00 0.001,395,1701,360
01-03-20190.981.000.970.97 -0.02 -2.022,680,4042,623
28-02-20190.981.000.970.99 -0.01 -1.003,044,5623,004
27-02-20190.991.010.981.00 0.00 0.003,995,0463,966
26-02-20191.001.000.971.00 0.02 2.041,843,5601,821
25-02-20190.941.000.940.98 0.03 3.168,377,1618,146
22-02-20190.940.950.920.95 0.01 1.062,855,1372,687
21-02-20190.940.940.920.94 0.00 0.002,893,7482,702
20-02-20190.950.950.930.94 -0.01 -1.051,450,1201,353
18-02-20190.950.960.930.95 0.00 0.00936,700888
15-02-20190.960.970.940.95 -0.01 -1.042,070,1361,957
14-02-20190.970.980.960.96 -0.02 -2.04337,699326
13-02-20190.980.980.960.98 -0.01 -1.011,152,3591,122
12-02-20190.970.990.960.99 0.01 1.021,571,4021,527
11-02-20191.001.000.960.98 -0.01 -1.011,164,7731,129
08-02-20191.001.010.990.99 -0.01 -1.001,313,3681,310
07-02-20190.991.010.991.00 -0.01 -0.991,484,2311,482
06-02-20190.971.010.971.01 0.01 1.002,490,9742,483
05-02-20191.011.010.971.00 -0.01 -0.994,187,1544,102
04-02-20191.021.020.971.01 -0.01 -0.983,003,2632,990
01-02-20190.951.020.941.02 0.07 7.3718,034,24617,944
31-01-20190.950.960.930.95 -0.01 -1.04899,449845
30-01-20190.940.960.910.96 0.03 3.234,541,3074,264
29-01-20190.920.930.890.93 0.00 0.004,528,5324,110
28-01-20190.860.950.850.93 0.07 8.1412,600,96311,547
25-01-20190.820.860.820.86 0.03 3.613,267,3872,730
24-01-20190.830.830.810.83 0.00 0.001,729,0251,415
23-01-20190.830.830.820.83 0.01 1.221,382,2301,134
22-01-20190.840.840.820.82 -0.02 -2.38852,654703
21-01-20190.840.850.830.84 0.00 0.00134,404113
18-01-20190.850.850.840.84 0.00 0.00530,010445

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