GLAND 2 ( -0.02 -0.85% )

บริษัท แกรนด์ คาแนล แลนด์ จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น GLAND ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
25-01-20212.162.182.162.18 0.04 1.874,3019
22-01-20212.182.182.122.14 -0.04 -1.8372,635157
21-01-20212.182.182.162.18 0.00 0.0068,023147
20-01-20212.162.182.162.18 0.02 0.9345,700100
19-01-20212.162.182.162.16 0.00 0.0082,200178
18-01-20212.202.202.162.16 -0.04 -1.8272,300156
15-01-20212.182.222.182.20 0.02 0.9236,20079
14-01-20212.182.182.182.18 0.00 0.0037,60082
13-01-20212.182.182.162.18 0.02 0.9342,20192
12-01-20212.202.202.162.16 -0.02 -0.9235,91178
11-01-20212.182.222.182.18 0.00 0.0044,80098
08-01-20212.222.262.182.18 -0.08 -3.54117,700259
07-01-20212.182.262.162.26 0.08 3.67122,000269
06-01-20212.142.182.142.18 0.04 1.8718,00039
05-01-20212.162.202.142.14 -0.04 -1.83235,500512
04-01-20212.142.182.142.18 0.00 0.009,21020
30-12-20202.182.182.142.18 0.00 0.0043,30094
29-12-20202.182.182.162.18 -0.02 -0.9116,40036
28-12-20202.162.202.162.20 0.04 1.8542,60092
25-12-20202.162.162.162.16 0.00 0.0052,004112
24-12-20202.122.202.122.16 0.04 1.892,3005
23-12-20202.182.182.122.12 -0.06 -2.75161,400345
21-12-20202.142.202.102.12 -0.04 -1.85107,300230
18-12-20202.222.282.142.16 -0.06 -2.70483,8001,067
17-12-20202.142.242.142.22 0.10 4.72106,300232
16-12-20202.162.182.122.12 -0.04 -1.85219,200470
15-12-20202.262.262.082.16 -0.10 -4.421,198,2332,537
14-12-20202.202.262.182.26 0.08 3.6728,80063
11-12-20202.222.222.182.18 -0.02 -0.91102,700226
10-12-20202.222.222.182.18 -0.02 -0.91102,700226
09-12-20202.222.222.182.18 -0.02 -0.91102,700226
08-12-20202.222.222.122.20 0.00 0.00721,0011,545
04-12-20202.262.402.182.20 -0.06 -2.65350,000780
03-12-20202.262.262.262.26 0.00 0.0046,400105
02-12-20202.282.302.262.26 -0.02 -0.8827,80063
01-12-20202.282.282.262.28 0.00 0.0071,950164
30-11-20202.282.282.242.28 0.00 0.0026,50059
27-11-20202.282.322.282.28 0.00 0.00118,701272
26-11-20202.382.402.282.28 -0.08 -3.3914,40033
25-11-20202.242.362.242.36 0.00 0.0010,60024
24-11-20202.322.442.242.36 0.04 1.7241,10095
23-11-20202.282.322.202.32 0.04 1.75100,000225
20-11-20202.262.302.262.28 0.00 0.0089,300204
19-11-20202.282.322.202.28 0.00 0.0063,000142
18-11-20202.522.522.262.28 -0.36 -13.6466,601158
17-11-20202.162.802.162.64 0.48 22.22138,500304
16-11-20202.122.162.122.16 0.02 0.9329,10062
13-11-20202.202.202.142.14 0.00 0.0017,90039
12-11-20202.122.142.122.14 -0.04 -1.832,7006
11-11-20202.162.202.162.18 0.02 0.93103,400226
10-11-20202.142.162.082.16 0.02 0.9382,500174
09-11-20202.142.142.142.14 -0.02 -0.937,00015
06-11-20202.162.162.102.16 0.00 0.0031,00066
05-11-20202.162.162.162.16 0.00 0.005,10011
04-11-20202.162.162.162.16 0.02 0.935,00611
03-11-20202.162.162.142.14 -0.02 -0.9317,40037
02-11-20202.162.162.162.16 0.00 0.008002
30-10-20202.122.162.102.16 0.00 0.00164,600349
28-10-20202.162.162.162.16 0.00 0.003001
27-10-20202.162.162.162.16 0.00 0.004,80010
26-10-20202.082.162.082.16 0.00 0.001,5003
22-10-20200.000.000.000.00 0.00 0.0000
21-10-20202.162.162.082.16 0.00 0.0028,40059
20-10-20202.142.162.142.16 0.00 0.004001
19-10-20202.102.162.102.16 0.02 0.935,10011
16-10-20202.122.202.122.14 0.02 0.94200,600436
15-10-20202.062.122.042.12 -0.02 -0.939442
14-10-20202.042.142.022.14 0.04 1.907,50016
12-10-20202.102.102.082.10 -0.02 -0.943,2007
09-10-20202.122.122.102.12 0.00 0.002,8266
08-10-20202.102.142.102.12 -0.02 -0.9310,90023
07-10-20202.102.142.082.14 0.00 0.003,7008
06-10-20202.162.162.082.14 0.00 0.007,30715
05-10-20202.102.142.082.14 0.04 1.909,80021
02-10-20202.102.102.082.10 0.00 0.0010,00021
01-10-20202.042.102.042.10 0.02 0.9610,30021
30-09-20202.062.081.972.08 -0.08 -3.70202,400410
29-09-20202.162.162.162.16 0.00 0.001000
28-09-20202.162.162.082.16 0.00 0.0050,000106
25-09-20200.000.000.000.00 0.00 0.0000
24-09-20202.102.162.082.16 0.00 0.0018,90040
23-09-20202.142.162.142.16 0.00 0.006001
22-09-20202.142.162.122.16 0.00 0.0030,60066
21-09-20202.162.162.082.16 0.00 0.0032,50068
18-09-20202.162.162.102.16 0.00 0.0067,700143
17-09-20202.162.162.082.16 0.00 0.0044,10093
16-09-20202.142.202.082.16 0.00 0.0051,700108
15-09-20202.182.182.162.16 0.00 0.001,1002
14-09-20202.182.202.162.16 -0.02 -0.9244,50098
11-09-20202.142.182.142.18 0.04 1.8723,20050
10-09-20202.142.142.102.14 0.00 0.0047,301100
09-09-20202.122.142.122.14 -0.02 -0.932,3005
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20202.182.202.162.16 0.00 0.003,7008
02-09-20202.162.162.162.16 -0.02 -0.923,5008
01-09-20202.142.182.142.18 0.00 0.008,60019
31-08-20202.202.202.182.18 -0.02 -0.912,9006
28-08-20202.162.202.162.20 0.00 0.0064,200139
27-08-20202.182.202.182.20 0.00 0.0012,96328
26-08-20202.182.222.162.20 0.04 1.8563,100139
25-08-20202.222.222.162.16 -0.06 -2.708,40018
24-08-20202.182.222.162.22 0.02 0.9142,20092
21-08-20202.242.242.202.20 -0.06 -2.6513,30029
20-08-20202.222.262.222.26 0.00 0.008,10018
19-08-20202.302.302.202.26 0.00 0.0013,60031
18-08-20200.000.000.000.00 0.00 0.0000
17-08-20202.242.262.242.26 0.00 0.0050,100112
14-08-20202.222.262.182.26 0.02 0.8924,70055
13-08-20202.382.382.222.24 0.02 0.9034,70080
11-08-20202.202.222.202.22 -0.02 -0.8910,20023
10-08-20202.242.242.202.24 0.00 0.0019,80044
07-08-20202.242.242.242.24 -0.06 -2.6120,20045
06-08-20202.222.302.222.30 0.02 0.8841,50093
05-08-20202.282.282.282.28 -0.02 -0.872,0005
04-08-20202.342.342.202.30 0.00 0.0049,900112

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