Companies/Securities in Focus
GLAND : GRAND CANAL LAND PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 2.16 | 2.16 | 2.08 | 2.08 | -0.06 | -2.80 | 130,225 | 272.57 |
| 30/03/2022 | 2.06 | 2.24 | 2.06 | 2.14 | +0.08 | +3.88 | 1,552,099 | 3,378.25 |
| 29/03/2022 | 2.08 | 2.10 | 2.06 | 2.06 | -0.02 | -0.96 | 39,700 | 82.27 |
| 28/03/2022 | 2.02 | 2.12 | 2.02 | 2.08 | +0.06 | +2.97 | 211,784 | 441.66 |
| 25/03/2022 | 2.06 | 2.06 | 2.02 | 2.02 | -0.04 | -1.94 | 226,657 | 458.42 |
| 24/03/2022 | 2.04 | 2.08 | 2.02 | 2.06 | 0.00 | 0.00 | 136,261 | 276.37 |
| 23/03/2022 | 2.02 | 2.10 | 2.02 | 2.06 | +0.04 | +1.98 | 180,710 | 371.22 |
| 22/03/2022 | 2.04 | 2.06 | 2.02 | 2.02 | -0.02 | -0.98 | 131,330 | 265.39 |
| 21/03/2022 | 2.04 | 2.04 | 2.02 | 2.04 | 0.00 | 0.00 | 28,910 | 58.77 |
| 18/03/2022 | 2.10 | 2.10 | 2.02 | 2.04 | -0.06 | -2.86 | 110,822 | 224.44 |
| 17/03/2022 | 2.04 | 2.14 | 2.02 | 2.10 | +0.06 | +2.94 | 611,031 | 1,283.28 |
| 16/03/2022 | 2.02 | 2.04 | 2.02 | 2.04 | +0.02 | +0.99 | 102,200 | 208.30 |
| 15/03/2022 | 2.04 | 2.06 | 2.00 | 2.02 | -0.06 | -2.88 | 328,600 | 659.51 |
| 14/03/2022 | 2.06 | 2.08 | 2.02 | 2.08 | +0.02 | +0.97 | 87,100 | 177.73 |
| 11/03/2022 | 2.04 | 2.10 | 2.00 | 2.06 | +0.02 | +0.98 | 84,400 | 171.10 |
| 10/03/2022 | 2.10 | 2.10 | 2.00 | 2.04 | -0.06 | -2.86 | 279,146 | 564.05 |
| 09/03/2022 | 2.06 | 2.10 | 2.04 | 2.10 | -0.04 | -1.87 | 297,300 | 607.05 |
| 08/03/2022 | 2.06 | 2.14 | 2.02 | 2.14 | +0.06 | +2.88 | 76,122 | 156.25 |
| 07/03/2022 | 2.12 | 2.14 | 2.04 | 2.08 | -0.02 | -0.95 | 27,600 | 57.03 |
| 04/03/2022 | 2.10 | 2.12 | 2.08 | 2.10 | 0.00 | 0.00 | 29,102 | 61.10 |
| 03/03/2022 | 2.16 | 2.16 | 2.10 | 2.10 | -0.04 | -1.87 | 21,401 | 45.53 |
| 02/03/2022 | 2.14 | 2.14 | 2.10 | 2.14 | 0.00 | 0.00 | 54,000 | 114.97 |
| 01/03/2022 | 2.12 | 2.14 | 2.08 | 2.14 | +0.02 | +0.94 | 8,800 | 18.63 |
| 28/02/2022 | 2.12 | 2.12 | 2.08 | 2.12 | 0.00 | 0.00 | 68,600 | 143.98 |
| 25/02/2022 | 2.08 | 2.12 | 2.08 | 2.12 | +0.04 | +1.92 | 102,900 | 216.77 |
| 24/02/2022 | 2.12 | 2.12 | 2.06 | 2.08 | -0.04 | -1.89 | 238,100 | 497.61 |
| 23/02/2022 | 2.10 | 2.14 | 2.10 | 2.12 | 0.00 | 0.00 | 56,800 | 119.94 |
| 22/02/2022 | 2.08 | 2.14 | 2.06 | 2.12 | +0.02 | +0.95 | 91,830 | 192.03 |
| 21/02/2022 | 2.12 | 2.14 | 2.10 | 2.10 | -0.04 | -1.87 | 92,950 | 195.36 |
| 18/02/2022 | 2.16 | 2.16 | 2.10 | 2.14 | -0.02 | -0.93 | 131,409 | 277.38 |
| 17/02/2022 | 2.12 | 2.16 | 2.12 | 2.16 | +0.04 | +1.89 | 79,901 | 170.50 |
| 15/02/2022 | 2.12 | 2.14 | 2.10 | 2.12 | 0.00 | 0.00 | 89,700 | 189.87 |
| 14/02/2022 | 2.12 | 2.12 | 2.10 | 2.12 | 0.00 | 0.00 | 172,500 | 363.64 |
| 11/02/2022 | 2.10 | 2.14 | 2.10 | 2.12 | -0.04 | -1.85 | 247,205 | 523.02 |
| 10/02/2022 | 2.16 | 2.18 | 2.16 | 2.16 | 0.00 | 0.00 | 38,800 | 83.81 |
| 09/02/2022 | 2.18 | 2.18 | 2.14 | 2.16 | -0.04 | -1.82 | 75,700 | 164.52 |
| 08/02/2022 | 2.16 | 2.22 | 2.14 | 2.20 | 0.00 | 0.00 | 302,820 | 652.51 |
| 07/02/2022 | 2.24 | 2.26 | 2.14 | 2.20 | -0.02 | -0.90 | 55,101 | 119.97 |
| 04/02/2022 | 2.24 | 2.24 | 2.20 | 2.22 | -0.02 | -0.89 | 48,201 | 107.15 |
| 03/02/2022 | 2.24 | 2.28 | 2.24 | 2.24 | 0.00 | 0.00 | 46,900 | 105.70 |
| 02/02/2022 | 2.26 | 2.28 | 2.24 | 2.24 | -0.02 | -0.88 | 108,901 | 245.91 |
| 01/02/2022 | 2.22 | 2.26 | 2.20 | 2.26 | +0.06 | +2.73 | 51,400 | 115.02 |
The Information is provided for informative and educational purposes only.
