Grande Asset Hotels and Property PCL (BKK:GRAND)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Feb 6, 2026, 2:29 PM ICT
BKK:GRAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,026,200 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,621,960 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 137,903 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,577,800 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,586 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,121,093 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,805,909 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 135,690 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,424,991 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,738,797 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 724,780 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 265,520 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 78,802 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 420,961 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 651,601 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 338,300 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 218,477 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 28,200 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 6,131,200 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,280 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,511,192 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 4,046,287 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,800 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 203,359 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 162,705 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 20,263 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 128,401 |
| Dec 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 49,654 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 12,476,700 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201,200 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,231,200 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 44,366 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 101,001 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 110,946 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,258,800 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 143,589 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 8,603,040 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 900,000 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,152 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 217,952 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 917,981 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 238,600 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,100 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,000 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 62,880 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,736 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 7,500 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 497,460 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,811,342 |