ราคาหุ้นย้อนหลัง GRAND
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 80,300 | -100.00 | 0.00 | - |
28/04/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 58,100 | -100.00 | 0.00 | - |
25/04/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 1,648,800 | -100.00 | 0.00 | - |
24/04/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 119,500 | -100.00 | 0.00 | - |
23/04/68
|
0.04 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 189,000 | -100.00 | 0.00 | - |
22/04/68
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 43,100 | -100.00 | 0.00 | - |
21/04/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 35,900 | -100.00 | 0.00 | - |
18/04/68
|
0.02 | 0.03 unread messages | 0.00 | 0.04 | 0.02 | 10,155,400 | -100.00 | 0.00 | - |
17/04/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 9,530,100 | -100.00 | 0.00 | - |
16/04/68
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 3,145,900 | -100.00 | 0.00 | - |
11/04/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 8,045,200 | -100.00 | 0.00 | - |
10/04/68
|
0.03 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 13,705,200 | -100.00 | 0.00 | - |
09/04/68
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 126,300 | -100.00 | 0.00 | - |
08/04/68
|
0.04 | 0.04 unread messages | -0.01 | 0.04 | 0.04 | 234,700 | -100.00 | 0.00 | - |
04/04/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 62,500 | -100.00 | 0.00 | - |
03/04/68
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 1,134,500 | -100.00 | 0.00 | - |
02/04/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 222,100 | -100.00 | 0.00 | - |
01/04/68
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 645,100 | -100.00 | 0.00 | - |
31/03/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.04 | 2,374,900 | -100.00 | 0.00 | - |
28/03/68
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 752,700 | -100.00 | 0.00 | - |
27/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.05 | 2,300 | -100.00 | 0.00 | - |
26/03/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 482,400 | -100.00 | 0.00 | - |
25/03/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 854,400 | -100.00 | 0.00 | - |
24/03/68
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 629,000 | -100.00 | 0.00 | - |
21/03/68
|
0.05 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 92,800 | -100.00 | 0.00 | - |
20/03/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 125,500 | -100.00 | 0.00 | - |
19/03/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 107,300 | -100.00 | 0.00 | - |
18/03/68
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 459,000 | -100.00 | 0.00 | - |
17/03/68
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 13,000 | -100.00 | 0.00 | - |
14/03/68
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 968,500 | -100.00 | 0.00 | - |
13/03/68
|
0.05 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 18,900 | -100.00 | 0.00 | - |
12/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 912,000 | -100.00 | 0.00 | - |
11/03/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.03 | 11,514,600 | -100.00 | 0.00 | - |
10/03/68
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 892,800 | -100.00 | 0.00 | - |
07/03/68
|
0.05 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 16,197,200 | -100.00 | 0.00 | - |
06/03/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 19,400 | -100.00 | 0.00 | - |
05/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 150,200 | -100.00 | 0.00 | - |
04/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 2,690,400 | -100.00 | 0.00 | - |
03/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 1,058,800 | -100.00 | 0.00 | - |
28/02/68
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 1,146,500 | -100.00 | 0.00 | - |
27/02/68
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.04 | 731,500 | -100.00 | 0.00 | - |
26/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 815,900 | -100.00 | 0.00 | - |
25/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.04 | 1,209,400 | -100.00 | 0.00 | - |
24/02/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 5,338,100 | -100.00 | 0.00 | - |
21/02/68
|
0.05 | 0.06 unread messages | +0.02 | 0.06 | 0.05 | 2,903,500 | -100.00 | 0.00 | - |
20/02/68
|
0.06 | 0.04 unread messages | -0.01 | 0.06 | 0.04 | 5,900,100 | -100.00 | 0.00 | - |
19/02/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 100,000 | -100.00 | 0.00 | - |
18/02/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,025,500 | -100.00 | 0.00 | - |
17/02/68
|
0.04 | 0.06 unread messages | +0.01 | 0.06 | 0.04 | 843,300 | -100.00 | 0.00 | - |
14/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 753,500 | -100.00 | 0.00 | - |
13/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 1,118,600 | -100.00 | 0.00 | - |
11/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 429,400 | -100.00 | 0.00 | - |
10/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 1,048,000 | -100.00 | 0.00 | - |
07/02/68
|
0.05 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 5,744,900 | -100.00 | 0.00 | - |
06/02/68
|
0.05 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 456,500 | -100.00 | 0.00 | - |
05/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 2,040,200 | -100.00 | 0.00 | - |
04/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 116,600 | -100.00 | 0.00 | - |
03/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.05 | 916,400 | -100.00 | 0.00 | - |
31/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 4,372,400 | -100.00 | 0.00 | - |
30/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.04 | 23,606,700 | -100.00 | 0.00 | - |
29/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 355,600 | -100.00 | 0.00 | - |
28/01/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 913,600 | -100.00 | 0.00 | - |
27/01/68
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 947,100 | -100.00 | 0.00 | - |
24/01/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 1,308,100 | -100.00 | 0.00 | - |
23/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 412,100 | -100.00 | 0.00 | - |
22/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 3,478,400 | -100.00 | 0.00 | - |
21/01/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 15,881,600 | -100.00 | 0.00 | - |
20/01/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 4,138,900 | -100.00 | 0.00 | - |
17/01/68
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 1,162,500 | -100.00 | 0.00 | - |
16/01/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 36,662,700 | -100.00 | 0.00 | - |
15/01/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 3,696,200 | -100.00 | 0.00 | - |
14/01/68
|
0.05 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 2,657,800 | -100.00 | 0.00 | - |
13/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 11,523,000 | -100.00 | 0.00 | - |
10/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 1,622,800 | -100.00 | 0.00 | - |
09/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 10,289,100 | -100.00 | 0.00 | - |
08/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.04 | 16,555,300 | -100.00 | 0.00 | - |
07/01/68
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 733,300 | -100.00 | 0.00 | - |
06/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 33,701,600 | -100.00 | 0.00 | - |
03/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 6,744,900 | -100.00 | 0.00 | - |
02/01/68
|
0.07 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 10,937,200 | -100.00 | 0.00 | - |