New Zealand markets open in 9 hours 8 minutes

Grande Asset Hotels and Property Public Company Limited (GRAND.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
0.0900-0.0100 (-10.00%)
At close: 04:39PM ICT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.10000.11000.09000.09000.09005,135,836
14 Jun 20240.10000.11000.10000.10000.1000260,100
13 Jun 20240.11000.11000.10000.11000.1100446,100
12 Jun 20240.11000.11000.10000.11000.11002,147,900
11 Jun 20240.12000.13000.10000.11000.110020,578,100
10 Jun 20240.12000.13000.12000.13000.13002,841,100
07 Jun 20240.12000.13000.12000.13000.13001,941,500
06 Jun 20240.13000.13000.12000.13000.13001,076,300
05 Jun 20240.13000.13000.12000.13000.13001,135,300
04 Jun 20240.14000.14000.12000.13000.13001,376,500
31 May 20240.13000.13000.13000.13000.1300-
30 May 20240.13000.13000.13000.13000.1300-
29 May 20240.13000.14000.12000.13000.1300836,700
28 May 20240.13000.14000.12000.13000.1300297,400
27 May 20240.13000.14000.13000.13000.1300422,900
24 May 20240.13000.13000.13000.13000.1300-
23 May 20240.13000.14000.13000.13000.13001,710,100
21 May 20240.14000.14000.13000.14000.1400406,200
20 May 20240.13000.13000.13000.13000.1300-
17 May 20240.14000.14000.13000.13000.13002,412,400
16 May 20240.14000.14000.14000.14000.1400-
15 May 20240.14000.14000.14000.14000.1400-
14 May 20240.13000.14000.13000.14000.14001,430,000
13 May 20240.14000.14000.13000.13000.1300968,200
10 May 20240.13000.14000.13000.13000.13001,400,600
09 May 20240.14000.14000.13000.14000.14001,655,500
08 May 20240.14000.14000.13000.14000.14001,570,600
07 May 20240.13000.13000.13000.13000.1300-
03 May 20240.13000.14000.13000.13000.1300154,900
02 May 20240.14000.14000.14000.14000.1400-
30 Apr 20240.13000.14000.13000.14000.14003,317,200
29 Apr 20240.14000.14000.13000.14000.1400213,400
26 Apr 20240.14000.14000.13000.13000.1300199,000
25 Apr 20240.14000.14000.13000.14000.1400319,300
24 Apr 20240.14000.14000.14000.14000.1400-
23 Apr 20240.14000.15000.14000.14000.1400313,200
22 Apr 20240.14000.15000.14000.14000.1400184,700
19 Apr 20240.14000.14000.14000.14000.1400-
18 Apr 20240.14000.14000.14000.14000.1400-
17 Apr 20240.14000.14000.14000.14000.1400-
11 Apr 20240.14000.15000.14000.14000.1400375,100
10 Apr 20240.14000.15000.14000.14000.1400104,200
09 Apr 20240.13000.15000.13000.14000.1400909,400
05 Apr 20240.13000.15000.13000.14000.1400783,400
04 Apr 20240.14000.14000.13000.14000.14002,354,400
03 Apr 20240.14000.15000.14000.14000.14004,382,900
02 Apr 20240.14000.15000.14000.14000.14002,188,300
01 Apr 20240.14000.15000.14000.14000.1400798,200
29 Mar 20240.14000.15000.14000.15000.1500221,300
28 Mar 20240.15000.15000.15000.15000.1500-
27 Mar 20240.15000.15000.14000.15000.1500538,500
26 Mar 20240.14000.15000.14000.15000.1500672,500
25 Mar 20240.14000.15000.14000.14000.14002,779,300
22 Mar 20240.14000.14000.14000.14000.1400-
21 Mar 20240.14000.15000.14000.14000.1400654,900
20 Mar 20240.15000.15000.14000.15000.15007,816,800
19 Mar 20240.14000.15000.14000.15000.1500554,900
18 Mar 20240.15000.15000.14000.14000.1400417,300
15 Mar 20240.15000.15000.14000.15000.1500410,600
14 Mar 20240.15000.15000.14000.14000.1400161,600
13 Mar 20240.15000.15000.14000.15000.15005,029,400
12 Mar 20240.15000.15000.15000.15000.1500-
11 Mar 20240.14000.15000.14000.15000.15002,541,900
08 Mar 20240.14000.15000.14000.15000.15004,085,900
07 Mar 20240.14000.15000.14000.14000.1400917,600
06 Mar 20240.14000.15000.14000.15000.150083,900
05 Mar 20240.14000.15000.14000.14000.14001,507,200
04 Mar 20240.14000.15000.14000.14000.14001,174,700
01 Mar 20240.15000.15000.14000.14000.14001,981,200
29 Feb 20240.14000.15000.14000.14000.14002,749,600
28 Feb 20240.15000.15000.14000.14000.14001,860,100
27 Feb 20240.14000.15000.14000.14000.14002,645,400
23 Feb 20240.14000.15000.14000.14000.14002,255,800
22 Feb 20240.14000.15000.14000.15000.1500889,200
21 Feb 20240.14000.15000.14000.15000.15001,410,800
20 Feb 20240.15000.15000.14000.14000.14001,693,100
19 Feb 20240.14000.15000.14000.15000.15002,208,000
16 Feb 20240.14000.15000.14000.14000.14002,559,300
15 Feb 20240.15000.15000.14000.14000.1400848,400
14 Feb 20240.14000.15000.14000.15000.1500715,900
13 Feb 20240.14000.15000.14000.15000.15003,268,000
12 Feb 20240.14000.15000.14000.15000.1500857,600
09 Feb 20240.14000.15000.14000.14000.1400263,000
08 Feb 20240.14000.15000.14000.14000.1400402,100
07 Feb 20240.14000.15000.14000.14000.1400538,700
06 Feb 20240.14000.14000.13000.14000.140011,956,900
05 Feb 20240.13000.14000.13000.13000.13002,427,000
02 Feb 20240.14000.14000.13000.14000.1400185,200
01 Feb 20240.14000.14000.13000.13000.130092,600
31 Jan 20240.14000.14000.13000.13000.13002,259,300
30 Jan 20240.14000.14000.13000.14000.1400588,900
29 Jan 20240.14000.14000.13000.14000.14001,542,200
26 Jan 20240.13000.14000.13000.14000.1400907,500
25 Jan 20240.14000.15000.13000.14000.14001,433,300
24 Jan 20240.14000.15000.14000.14000.1400159,100
23 Jan 20240.15000.15000.13000.14000.1400811,700
22 Jan 20240.15000.15000.14000.15000.1500518,100
19 Jan 20240.15000.15000.14000.15000.1500173,400
18 Jan 20240.14000.15000.13000.15000.1500608,400
17 Jan 20240.14000.15000.14000.14000.1400603,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...