Skip to main content
Grande Asset Hotels and Property PCL (BKK:GRAND)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0300
0.00 (0.00%)
At close: Mar 2, 2026

BKK:GRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.030.040.030.030.03-1,917,899
Feb 27, 20260.040.040.030.030.03-44,860
Feb 26, 20260.030.030.030.030.03-566,099
Feb 25, 20260.040.040.030.030.03-489,496
Feb 24, 20260.040.040.030.030.03-55,601
Feb 23, 20260.030.040.030.030.03-1,002,588
Feb 20, 20260.030.040.030.030.03-8,306,919
Feb 19, 20260.040.040.030.030.03-1,333,021
Feb 18, 20260.030.040.030.030.03-25.00%115,337
Feb 17, 20260.030.040.030.040.0433.33%112,800
Feb 16, 20260.030.040.030.030.03-1,016,097
Feb 13, 20260.040.040.030.030.03-823,956
Feb 12, 20260.030.040.030.030.03-2,046,964
Feb 11, 20260.030.040.030.030.03-1,024,141
Feb 10, 20260.030.030.020.030.03-9,010,295
Feb 9, 20260.040.040.030.030.03-1,621,800
Feb 6, 20260.030.030.030.030.03-1,059,200
Feb 5, 20260.040.040.030.030.03-4,026,200
Feb 4, 20260.030.030.030.030.03-1,621,960
Feb 3, 20260.030.040.030.030.03-137,903
Feb 2, 20260.040.040.030.030.03-1,577,800
Jan 30, 20260.030.030.030.030.03-59,586
Jan 29, 20260.030.030.030.030.03-2,121,093
Jan 28, 20260.030.030.030.030.03-3,805,909
Jan 27, 20260.030.040.030.030.03-135,690
Jan 26, 20260.030.040.030.030.03-1,424,991
Jan 23, 20260.030.030.020.030.03-6,738,797
Jan 22, 20260.030.030.030.030.03-724,780
Jan 21, 20260.030.040.030.030.03-265,520
Jan 20, 20260.040.040.030.030.03-25.00%78,802
Jan 19, 20260.030.040.030.040.0433.33%420,961
Jan 16, 20260.030.040.030.030.03-651,601
Jan 15, 20260.030.040.030.030.03-338,300
Jan 14, 20260.030.030.030.030.03-218,477
Jan 13, 20260.040.040.030.030.03-28,200
Jan 12, 20260.030.040.030.030.03-25.00%6,131,200
Jan 9, 20260.030.040.030.040.04-100,280
Jan 8, 20260.030.040.030.040.0433.33%1,511,192
Jan 7, 20260.030.040.030.030.03-25.00%4,046,287
Jan 6, 20260.040.040.040.040.04-1,800
Jan 5, 20260.030.040.030.040.0433.33%203,359
Dec 30, 20250.030.030.030.030.03-162,705
Dec 29, 20250.030.040.030.030.03-25.00%20,263
Dec 26, 20250.030.040.030.040.04-128,401
Dec 25, 20250.040.040.030.040.04-49,654
Dec 24, 20250.030.040.030.040.0433.33%12,476,700
Dec 23, 20250.030.030.030.030.03-201,200
Dec 22, 20250.030.040.030.030.03-1,231,200
Dec 19, 20250.030.040.030.030.03-44,366
Dec 18, 20250.030.030.030.030.03-101,001
Dec 17, 20250.030.040.030.030.03-110,946
Dec 16, 20250.030.030.030.030.03-1,000
Dec 15, 20250.030.040.030.030.03-25.00%2,258,800
Dec 12, 20250.030.040.030.040.0433.33%143,589
Dec 11, 20250.030.040.030.030.03-8,603,040
Dec 9, 20250.030.030.030.030.03-900,000
Dec 8, 20250.040.040.030.030.03-6,152
Dec 4, 20250.030.040.030.030.03-217,952
Dec 3, 20250.030.030.030.030.03-917,981
Dec 2, 20250.030.040.030.030.03-238,600
Dec 1, 20250.030.030.030.030.03-45,100
Nov 28, 20250.030.030.030.030.03-111,000
Nov 27, 20250.030.040.030.030.03-62,880
Nov 26, 20250.030.030.030.030.03-4,736
Nov 25, 20250.040.040.030.030.03-7,500
Nov 24, 20250.030.030.030.030.03-497,460
Nov 21, 20250.030.040.030.030.03-1,811,342
Nov 20, 20250.040.040.030.030.03-127,104
Nov 19, 20250.030.030.030.030.03-307,900
Nov 18, 20250.030.030.030.030.03-7,710,792
Nov 17, 20250.030.040.030.030.03-658,410
Nov 14, 20250.030.040.030.030.03-1,095,585
Nov 13, 20250.030.040.030.030.03-25.00%9,229,985
Nov 12, 20250.030.040.030.040.04-468,004
Nov 11, 20250.030.040.030.040.0433.33%1,032,993
Nov 10, 20250.030.040.030.030.03-1,663,980
Nov 7, 20250.040.040.030.030.03-25.00%4,230,901
Nov 6, 20250.030.040.030.040.0433.33%3,466,340
Nov 5, 20250.030.030.020.030.03-145,600
Nov 4, 20250.030.030.020.030.0350.00%1,141,002
Nov 3, 20250.030.030.020.020.02-33.33%5,645,010
Oct 31, 20250.030.030.020.030.03-460,033
Oct 30, 20250.030.030.020.030.03-588,601
Oct 29, 20250.020.030.020.030.03-3,280,229
Oct 28, 20250.040.040.020.030.03-5,233,621
Oct 27, 20250.040.040.030.030.03-272,068
Oct 24, 20250.040.040.030.030.03-2,742,912
Oct 22, 20250.030.040.030.030.03-675,437
Oct 21, 20250.040.040.030.030.03-127,890
Oct 20, 20250.030.040.030.030.03-3,362,761
Oct 17, 20250.030.040.030.030.03-680,276
Oct 16, 20250.030.030.020.030.03-16,380,120
Oct 15, 20250.040.040.030.030.03-25.00%49,613,200
Oct 14, 20250.040.040.030.040.04-466,711
Oct 10, 20250.040.040.030.040.04-13,171,000
Oct 9, 20250.040.040.030.040.04-3,109,528
Oct 8, 20250.040.040.030.040.04-628,240
Oct 7, 20250.040.050.040.040.04-20.00%8,100,100
Oct 6, 20250.040.050.040.050.05-195,205
Oct 3, 20250.040.050.040.050.05-55,000