TH EN
Keep in touch
Where We are

Grande Asset Hotels And
Property Public Company Limited

Room 3203-4 Exchange Tower 32th 388 Sukhumvit Road, Klongtoey, Bangkok Thailand 10110

Tel. : +66(0)2204-9900
Fax. : +66(0)2204-9999
Website : www.grandeasset.com

Investor Relations

  • Home
  • Investor Relations
  • Stock Information
  • Historical Price

Historical Price

Filter Dates:
From
To

Historical price from 01 June 2021 to 23 July 2021
Date Open High Low Close Volume (Share) Value (Baht)
23 July 2021 0.53 0.55 0.53 0.53 6,866,500 3,706,782
22 July 2021 0.54 0.54 0.53 0.54 12,267,800 6,547,946
21 July 2021 0.53 0.54 0.52 0.54 3,794,600 2,010,998
20 July 2021 0.53 0.53 0.52 0.52 12,714,300 6,631,963
19 July 2021 0.53 0.54 0.52 0.52 7,791,700 4,129,065
16 July 2021 0.53 0.55 0.53 0.54 5,632,300 3,025,676
15 July 2021 0.53 0.55 0.53 0.53 7,479,000 4,037,204
14 July 2021 0.54 0.54 0.52 0.53 13,364,300 7,035,679
13 July 2021 0.53 0.54 0.52 0.53 5,738,700 3,041,498
12 July 2021 0.52 0.53 0.52 0.52 2,474,200 1,310,441
09 July 2021 0.51 0.53 0.51 0.52 5,391,600 2,799,660
08 July 2021 0.53 0.54 0.52 0.52 13,075,500 6,907,897
07 July 2021 0.54 0.55 0.53 0.54 2,209,600 1,193,510
06 July 2021 0.54 0.55 0.54 0.54 2,370,000 1,282,135
05 July 2021 0.54 0.56 0.53 0.54 14,658,000 7,999,845
02 July 2021 0.54 0.55 0.53 0.54 3,158,300 1,706,056
01 July 2021 0.55 0.55 0.54 0.54 1,600,300 870,594
30 June 2021 0.55 0.55 0.54 0.55 1,794,600 971,089
29 June 2021 0.54 0.55 0.54 0.54 6,103,400 3,306,778
28 June 2021 0.55 0.55 0.54 0.54 2,220,400 1,200,069
25 June 2021 0.55 0.56 0.54 0.55 2,260,600 1,238,858
24 June 2021 0.55 0.56 0.54 0.55 10,492,100 5,743,174
23 June 2021 0.56 0.57 0.55 0.55 6,362,200 3,560,862
22 June 2021 0.56 0.58 0.56 0.57 3,651,800 2,077,209
21 June 2021 0.57 0.57 0.56 0.56 5,477,600 3,107,599
18 June 2021 0.58 0.59 0.55 0.57 20,093,900 11,445,763
17 June 2021 0.59 0.60 0.58 0.58 12,225,000 7,209,018
16 June 2021 0.62 0.62 0.58 0.59 13,307,700 7,944,828
15 June 2021 0.58 0.62 0.57 0.60 41,876,600 24,983,001
14 June 2021 0.58 0.59 0.56 0.57 10,897,000 6,284,931
11 June 2021 0.58 0.58 0.56 0.58 8,322,100 4,762,207
10 June 2021 0.57 0.59 0.56 0.57 10,384,000 5,941,883
09 June 2021 0.58 0.59 0.57 0.58 7,993,500 4,602,900
08 June 2021 0.57 0.58 0.56 0.58 16,054,600 9,145,075
07 June 2021 0.56 0.57 0.55 0.56 11,355,100 6,408,966
04 June 2021 0.56 0.56 0.55 0.55 4,975,000 2,774,263
02 June 2021 0.55 0.56 0.55 0.55 7,660,000 4,265,317
01 June 2021 0.55 0.57 0.55 0.56 18,109,400 10,023,094
Remark : Volume from SET main board.