Grande Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 13,700 |
| 2026-10-19 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 225,800 |
| 2026-10-15 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 2,200 |
| 2026-10-14 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 17,900 |
| 2026-10-12 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 4,100 |
| 2026-10-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,700 |
| 2026-10-08 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 1,800 |
| 2026-10-07 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 21,600 |
| 2026-10-06 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 71,400 |
| 2026-10-05 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 91,000 |
| 2026-10-02 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 254,400 |
| 2026-10-01 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 36,700 |
| 2026-09-30 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 3,000 |
| 2026-09-29 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 46,200 |
| 2026-09-28 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 388,100 |
| 2026-09-25 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 213,200 |
| 2026-09-24 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 50,902 |
| 2026-09-23 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 50,119 |
| 2026-09-22 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 98,901 |
| 2026-09-21 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 457,200 |
| 2026-09-18 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 41,200 |
| 2026-09-17 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 16,100 |
| 2026-09-16 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 107,371 |
| 2026-09-15 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 125,205 |
| 2026-09-14 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 2,601 |
| 2026-09-11 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 44,304 |
| 2026-09-10 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 138,100 |
| 2026-09-09 | 3.680 | 3.680 | 3.660 | 3.680 | 3.680 | 93,300 |
| 2026-09-08 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 26,801 |
| 2026-09-07 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 1,200 |
| 2026-09-04 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 19,603 |
| 2026-09-03 | 3.720 | 3.740 | 3.720 | 3.720 | 3.720 | 49,531 |
| 2026-09-02 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 5,102 |
| 2026-09-01 | 3.740 | 3.760 | 3.700 | 3.740 | 3.740 | 34,712 |
| 2026-08-31 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 16,700 |
| 2026-08-28 | 3.780 | 3.800 | 3.760 | 3.760 | 3.760 | 26,401 |
| 2026-08-27 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 50,100 |
| 2026-08-26 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 13,900 |
| 2026-08-25 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 15,606 |
| 2026-08-24 | 3.760 | 3.780 | 3.760 | 3.760 | 3.760 | 401 |
| 2026-08-21 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 7,303 |
| 2026-08-20 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 13,200 |
| 2026-08-19 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 13,200 |
| 2026-08-18 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 122,305 |
| 2026-08-17 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 26,600 |
| 2026-08-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 12,200 |
| 2026-08-13 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 22,500 |
| 2026-08-11 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 15,500 |
| 2026-08-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 5,800 |
| 2026-08-07 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 25,000 |
| 2026-08-06 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 103,300 |
| 2026-08-05 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 61,520 |
| 2026-08-04 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 55,202 |
| 2026-08-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 12,300 |
| 2026-07-31 | 3.820 | 3.840 | 3.780 | 3.840 | 3.840 | 41,503 |
| 2026-07-30 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 36,544 |
| 2026-07-27 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 23,300 |
| 2026-07-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 12,202 |
| 2026-07-23 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 42,600 |
| 2026-07-22 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 14,771 |
Page 1 of 20 · 1,168 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 0.3250 THB |
| 2025-03-05 | 0.3200 THB |
| 2024-09-04 | 0.3200 THB |
| 2024-03-06 | 0.3100 THB |
| 2023-09-05 | 0.3000 THB |
| 2023-03-07 | 0.3000 THB |
| 2022-12-01 | 0.1500 THB |
| 2022-09-02 | 0.1500 THB |
| 2022-03-02 | 0.3000 THB |
| 2021-08-31 | 0.3000 THB |
| 2021-03-03 | 0.3000 THB |
| 2020-09-14 | 0.3000 THB |
| 2020-03-02 | 0.3000 THB |
| 2019-08-30 | 0.3000 THB |
| 2019-03-01 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.