Skip to main content
Grand Canal Land PCL (BKK:GLAND)
Thailand flag Thailand · Delayed Price · Currency is THB
0.740
0.00 (-24.49%)
Jun 4, 2025, 4:29 PM ICT

Grand Canal Land PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.830.910.730.740.71-24.49%285,100
May 30, 20250.851.050.850.980.9418.07%22,400
May 29, 20250.860.860.810.830.80-9.78%19,100
May 28, 20250.900.940.900.920.8815.00%31,300
May 27, 20250.870.900.800.800.77-8.05%72,600
May 26, 20250.891.080.860.870.83-1.14%7,700
May 23, 20250.960.960.800.880.84-12.00%80,900
May 22, 20251.011.011.001.000.96-5,000
May 21, 20251.011.011.001.000.96-14.53%51,700
May 20, 20251.001.170.971.171.1215.84%4,200
May 19, 20251.011.010.901.010.97-6.48%3,300
May 14, 20251.081.081.081.081.041.89%500
May 13, 20251.111.111.061.061.02-0.93%2,900
May 8, 20251.091.091.071.071.03-1.83%14,100
May 7, 20251.101.101.091.091.05-6.84%905
May 6, 20251.231.231.171.171.12-4.88%12,300
May 2, 20251.241.241.231.231.18-3.15%900
Apr 30, 20251.251.271.251.271.2227.00%300
Apr 29, 20251.091.101.001.000.9617.65%5,405
Apr 28, 20251.001.040.850.850.82-18.27%400
Apr 25, 20251.061.061.041.041.0023.81%400
Apr 24, 20250.861.040.840.840.811.20%600
Apr 23, 20250.840.850.830.830.80-1.19%5,558
Apr 22, 20250.840.840.840.840.81-2,600
Apr 21, 20250.850.860.840.840.81-1.18%18,703
Apr 18, 20250.860.860.850.850.82-1.16%4,700
Apr 17, 20250.860.860.850.860.83-1.15%6,450
Apr 16, 20250.820.880.820.870.83-2.25%14,300
Apr 11, 20250.900.900.890.890.85-1.11%2,600
Apr 10, 20250.900.900.900.900.86-6,800
Apr 9, 20250.840.900.840.900.867.14%200
Apr 8, 20250.930.930.830.840.812.44%12,300
Apr 4, 20250.820.820.820.820.79-21.15%50,400
Apr 3, 20251.041.041.041.041.004.00%500
Mar 28, 20251.011.011.001.000.96-1.96%2,000
Mar 27, 20251.021.021.021.020.980.99%2,039
Mar 26, 20251.011.011.011.010.97-0.98%100
Mar 25, 20251.021.021.021.020.98-1.92%520
Mar 24, 20251.041.041.041.041.004.00%400
Mar 21, 20251.001.000.991.000.962.04%4,641
Mar 20, 20251.001.040.980.980.94-5.77%44,998
Mar 19, 20251.041.041.041.041.004.00%3,600
Mar 18, 20251.011.011.001.000.96-55,000
Mar 17, 20251.011.021.001.000.96-7.41%69,500
Mar 14, 20251.081.081.081.081.046.93%100
Mar 13, 20251.021.021.011.010.97-2.88%2,000
Mar 11, 20251.041.041.041.040.97-1.89%1,600
Mar 7, 20251.031.061.021.060.993.92%5,200
Mar 6, 20251.041.041.011.020.96-4.67%4,000
Mar 5, 20251.071.071.071.071.007.00%100
Mar 4, 20251.081.081.001.000.94-9.09%41,512
Mar 3, 20251.011.101.011.101.032.80%1,100
Feb 27, 20251.071.071.021.071.00-2,600
Feb 25, 20251.071.071.071.071.00-1.83%300
Feb 21, 20251.051.121.051.091.023.81%2,800
Feb 20, 20251.051.051.051.050.98-2,400
Feb 19, 20251.051.051.041.050.986.06%3,300
Feb 18, 20251.121.120.980.990.93-11.61%208,800
Feb 17, 20251.121.121.011.121.05-5,410
Feb 14, 20251.121.121.101.121.05-142,100
Feb 11, 20251.181.201.101.121.051.82%77,500
Feb 10, 20251.101.101.101.101.03-7.56%10,000
Feb 7, 20251.201.201.191.191.11-7.75%3,200
Feb 6, 20251.111.291.111.291.210.78%19,544
Feb 5, 20251.321.321.281.281.20-5.88%1,200
Feb 4, 20251.221.361.201.361.2711.48%91,030
Jan 29, 20251.201.221.201.221.141.67%30,700
Jan 28, 20251.251.251.201.201.12-1.64%1,916
Jan 27, 20251.221.221.221.221.141.67%100
Jan 24, 20251.201.261.201.201.12-1,420
Jan 23, 20251.221.221.201.201.12-1.64%410
Jan 22, 20251.231.231.221.221.14-7,747
Jan 21, 20251.241.241.201.221.14-3.94%21,600
Jan 20, 20251.011.271.011.271.19-1.55%2,600
Jan 17, 20251.301.301.291.291.21-0.77%1,700
Jan 16, 20251.301.301.301.301.22-7,898
Jan 14, 20251.321.321.301.301.22-7,749
Jan 13, 20251.301.301.301.301.22-0.76%504
Jan 10, 20251.391.391.291.311.23-6.43%22,904
Jan 9, 20251.401.401.401.401.31-504
Jan 8, 20251.421.421.401.401.31-6,710
Jan 7, 20251.431.431.401.401.31-3,810
Jan 6, 20251.451.451.401.401.31-4.11%12,810
Jan 3, 20251.461.461.461.461.370.69%1,900
Dec 30, 20241.451.451.451.451.360.69%200
Dec 27, 20241.441.441.441.441.35-3,100
Dec 26, 20241.451.451.441.441.35-0.69%6,400
Dec 25, 20241.491.491.451.451.36-2.68%14,400
Dec 24, 20241.501.511.491.491.40-1.32%8,000
Dec 23, 20241.511.511.501.511.41-0.66%6,601
Dec 20, 20241.521.521.521.521.42-0.65%2,400
Dec 19, 20241.531.531.531.531.43-623
Dec 18, 20241.531.531.531.531.43-910
Dec 17, 20241.531.531.531.531.43-0.65%1,001,000
Dec 16, 20241.411.541.411.541.440.65%1,633
Dec 13, 20241.541.541.531.531.43-1.29%3,000
Dec 12, 20241.551.551.551.551.45-3,100
Dec 11, 20241.551.551.551.551.45-1,200
Dec 9, 20241.421.551.421.551.45-4,800
Dec 6, 20241.551.551.551.551.45-12,700