Grand Canal Land PCL (BKK:GLAND)
Thailand · Delayed Price · Currency is THB 0.7400
-0.2400 (-24.49%)
At close: Jun 4, 2025
Grand Canal Land PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.83 | 0.91 | 0.73 | 0.74 | 0.71 | -24.49% | 285,100 |
| May 30, 2025 | 0.85 | 1.05 | 0.85 | 0.98 | 0.94 | 18.07% | 22,400 |
| May 29, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.80 | -9.78% | 19,100 |
| May 28, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.88 | 15.00% | 31,300 |
| May 27, 2025 | 0.87 | 0.90 | 0.80 | 0.80 | 0.77 | -8.05% | 72,600 |
| May 26, 2025 | 0.89 | 1.08 | 0.86 | 0.87 | 0.83 | -1.14% | 7,700 |
| May 23, 2025 | 0.96 | 0.96 | 0.80 | 0.88 | 0.84 | -12.00% | 80,900 |
| May 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | - | 5,000 |
| May 21, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | -14.53% | 51,700 |
| May 20, 2025 | 1.00 | 1.17 | 0.97 | 1.17 | 1.12 | 15.84% | 4,200 |
| May 19, 2025 | 1.01 | 1.01 | 0.90 | 1.01 | 0.97 | -6.48% | 3,300 |
| May 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 1.89% | 500 |
| May 13, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.02 | -0.93% | 2,900 |
| May 8, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.03 | -1.83% | 14,100 |
| May 7, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.05 | -6.84% | 905 |
| May 6, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.12 | -4.88% | 12,300 |
| May 2, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | -3.15% | 900 |
| Apr 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.22 | 27.00% | 300 |
| Apr 29, 2025 | 1.09 | 1.10 | 1.00 | 1.00 | 0.96 | 17.65% | 5,405 |
| Apr 28, 2025 | 1.00 | 1.04 | 0.85 | 0.85 | 0.82 | -18.27% | 400 |
| Apr 25, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.00 | 23.81% | 400 |
| Apr 24, 2025 | 0.86 | 1.04 | 0.84 | 0.84 | 0.81 | 1.20% | 600 |
| Apr 23, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.80 | -1.19% | 5,558 |
| Apr 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | - | 2,600 |
| Apr 21, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.81 | -1.18% | 18,703 |
| Apr 18, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.82 | -1.16% | 4,700 |
| Apr 17, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.83 | -1.15% | 6,450 |
| Apr 16, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.83 | -2.25% | 14,300 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.85 | -1.11% | 2,600 |
| Apr 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | 6,800 |
| Apr 9, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.86 | 7.14% | 200 |
| Apr 8, 2025 | 0.93 | 0.93 | 0.83 | 0.84 | 0.81 | 2.44% | 12,300 |
| Apr 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -21.15% | 50,400 |
| Apr 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 4.00% | 500 |
| Mar 28, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | -1.96% | 2,000 |
| Mar 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | 0.99% | 2,039 |
| Mar 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.98% | 100 |
| Mar 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -1.92% | 520 |
| Mar 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 4.00% | 400 |
| Mar 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 2.04% | 4,641 |
| Mar 20, 2025 | 1.00 | 1.04 | 0.98 | 0.98 | 0.94 | -5.77% | 44,998 |
| Mar 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 4.00% | 3,600 |
| Mar 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | - | 55,000 |
| Mar 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.96 | -7.41% | 69,500 |
| Mar 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 6.93% | 100 |
| Mar 13, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -2.88% | 2,000 |
| Mar 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97 | -1.89% | 1,600 |
| Mar 7, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 0.99 | 3.92% | 5,200 |
| Mar 6, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 0.96 | -4.67% | 4,000 |
| Mar 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.00 | 7.00% | 100 |