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 03 February 2020 to 27 March 2020
Date Open High Low Close Volume (Share) Value (Baht)
27 March 2020 0.46 0.47 0.44 0.46 1,846,900 840,813
26 March 2020 0.45 0.45 0.43 0.45 1,476,500 664,352
25 March 2020 0.44 0.45 0.44 0.45 605,300 268,508
24 March 2020 0.43 0.44 0.42 0.44 1,178,900 500,951
23 March 2020 0.39 0.45 0.39 0.44 5,991,700 2,606,571
20 March 2020 0.44 0.44 0.41 0.44 1,215,500 516,502
19 March 2020 0.37 0.43 0.37 0.42 8,008,200 3,352,982
18 March 2020 0.39 0.39 0.38 0.39 179,400 69,913
17 March 2020 0.38 0.40 0.38 0.39 3,740,500 1,437,314
16 March 2020 0.38 0.40 0.36 0.38 10,347,900 3,914,412
13 March 2020 0.30 0.39 0.30 0.39 1,471,700 481,452
12 March 2020 0.40 0.40 0.34 0.37 7,877,100 2,842,369
11 March 2020 0.43 0.43 0.41 0.43 451,500 190,103
10 March 2020 0.44 0.44 0.40 0.44 2,792,100 1,160,569
09 March 2020 0.45 0.46 0.44 0.45 858,100 384,061
06 March 2020 0.47 0.48 0.46 0.48 3,194,900 1,500,020
05 March 2020 0.53 0.54 0.47 0.47 10,563,400 5,228,472
04 March 2020 0.54 0.55 0.52 0.54 2,487,400 1,314,091
03 March 2020 0.58 0.58 0.53 0.55 5,926,400 3,239,111
02 March 2020 0.58 0.59 0.55 0.59 1,574,700 892,143
28 February 2020 0.59 0.66 0.55 0.60 5,433,000 3,257,109
27 February 2020 0.57 0.63 0.57 0.63 992,600 595,196
26 February 2020 0.59 0.63 0.56 0.62 4,383,800 2,661,477
25 February 2020 0.57 0.60 0.57 0.60 550,700 316,563
24 February 2020 0.67 0.67 0.56 0.61 5,045,000 3,051,703
21 February 2020 0.66 0.68 0.66 0.67 123,700 82,634
20 February 2020 0.67 0.68 0.66 0.66 240,000 159,354
19 February 2020 0.68 0.70 0.67 0.67 406,000 274,258
18 February 2020 0.70 0.72 0.67 0.67 406,600 278,458
17 February 2020 0.72 0.72 0.69 0.69 506,800 350,799
14 February 2020 0.73 0.73 0.71 0.72 231,600 167,083
13 February 2020 0.70 0.73 0.70 0.73 1,231,700 879,438
12 February 2020 0.67 0.71 0.67 0.70 632,700 442,029
11 February 2020 0.68 0.69 0.67 0.67 216,700 147,490
07 February 2020 0.69 0.69 0.67 0.67 260,900 176,439
06 February 2020 0.68 0.69 0.66 0.68 146,600 98,697
05 February 2020 0.67 0.68 0.67 0.67 139,300 94,559
04 February 2020 0.67 0.68 0.67 0.67 187,500 125,629
03 February 2020 0.68 0.68 0.67 0.67 290,600 195,369
Remark : Volume from SET main board.