Grande Hospitality Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	6.200	6.200	6.200	6.200	5.251	122,800
2024-07-17	6.200	6.300	6.150	6.200	5.251	227,800
2024-07-16	6.150	6.200	6.150	6.200	5.251	123,900
2024-07-15	6.200	6.200	6.050	6.200	5.251	95,300
2024-07-12	6.150	6.200	6.150	6.200	5.251	4,800
2024-07-11	6.100	6.150	6.100	6.150	5.209	15,900
2024-07-10	6.250	6.300	5.150	6.100	5.167	517,117
2024-07-09	6.200	6.200	6.200	6.200	5.251	45,400
2024-07-08	6.250	6.250	6.150	6.200	5.251	98,501
2024-07-05	6.200	6.200	6.150	6.200	5.251	132,700
2024-07-04	6.200	6.200	6.200	6.200	5.251	100,919
2024-07-03	6.250	6.250	6.200	6.200	5.251	48,000
2024-07-02	6.200	6.200	6.200	6.200	5.251	21,100
2024-07-01	6.200	6.200	6.200	6.200	5.251	13,900
2024-06-28	6.150	6.200	6.150	6.150	5.209	16,100
2024-06-27	6.150	6.200	6.150	6.200	5.251	12,700
2024-06-26	6.150	6.200	6.150	6.150	5.209	1,600
2024-06-25	6.150	6.200	6.150	6.150	5.209	54,500
2024-06-24	6.150	6.200	6.100	6.150	5.209	19,100
2024-06-21	6.200	6.200	6.150	6.150	5.209	211,100
2024-06-20	6.150	6.200	6.100	6.150	5.209	4,200
2024-06-19	6.150	6.200	6.150	6.150	5.209	43,201
2024-06-18	6.150	6.200	6.100	6.150	5.209	33,500
2024-06-17	6.200	6.250	6.150	6.150	5.209	45,799
2024-06-14	6.200	6.250	6.200	6.200	5.251	28,500
2024-06-13	6.250	6.300	6.200	6.200	5.251	87,500
2024-06-12	6.250	6.250	6.200	6.250	5.294	53,500
2024-06-11	6.250	6.250	6.200	6.250	5.294	48,000
2024-06-10	6.250	6.300	6.200	6.200	5.251	66,000
2024-06-07	6.300	6.300	6.250	6.300	5.336	125,600
2024-06-06	6.550	6.550	6.250	6.300	5.336	386,100
2024-06-05	6.500	6.600	6.500	6.550	5.548	115,800
2024-06-04	6.400	6.500	6.400	6.500	5.506	62,600
2024-05-31	6.400	6.450	6.350	6.450	5.463	3,500
2024-05-30	6.450	6.450	6.350	6.400	5.421	17,001
2024-05-29	6.400	6.400	6.400	6.400	5.421	10,001
2024-05-28	6.400	6.500	6.400	6.450	5.463	82,300
2024-05-27	6.400	6.400	6.350	6.350	5.378	26,400
2024-05-24	6.300	6.400	6.300	6.350	5.378	48,200
2024-05-23	6.350	6.350	6.300	6.350	5.378	79,100
2024-05-21	6.400	6.400	6.350	6.350	5.378	281,300
2024-05-20	6.400	6.450	6.350	6.400	5.421	123,200
2024-05-17	6.450	6.450	6.400	6.450	5.463	26,700
2024-05-16	6.450	6.500	6.400	6.450	5.463	48,300
2024-05-15	6.450	6.500	6.450	6.500	5.506	16,500
2024-05-14	6.500	6.550	6.450	6.500	5.506	117,300
2024-05-13	6.500	6.550	6.500	6.550	5.548	52,800
2024-05-10	6.600	6.600	6.500	6.500	5.506	119,500
2024-05-09	6.650	6.650	6.600	6.650	5.633	91,400
2024-05-08	6.700	6.700	6.600	6.650	5.633	92,000
2024-05-07	6.750	6.800	6.700	6.700	5.675	158,100
2024-05-03	6.800	6.800	6.800	6.800	5.760	110,100
2024-05-02	6.800	6.800	6.800	6.800	5.760	23,400
2024-04-30	6.800	6.800	6.800	6.800	5.760	66,700
2024-04-29	6.800	6.800	6.750	6.800	5.760	8,300
2024-04-26	6.850	6.850	6.850	6.850	5.802	19,401
2024-04-25	6.850	6.850	6.800	6.800	5.760	11,665
2024-04-24	6.800	6.850	6.800	6.800	5.760	108,000
2024-04-23	6.700	6.850	6.650	6.800	5.760	64,300
2024-04-22	6.700	6.700	6.650	6.700	5.675	64,500

← NewerPage 10 of 20 · 1,164 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.