Grande Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6.750 | 6.850 | 6.700 | 6.750 | 5.717 | 25,400 |
| 2024-04-18 | 6.900 | 6.900 | 6.700 | 6.750 | 5.717 | 134,508 |
| 2024-04-17 | 6.900 | 6.950 | 6.900 | 6.900 | 5.844 | 98,800 |
| 2024-04-11 | 7.000 | 7.000 | 6.950 | 6.950 | 5.887 | 52,900 |
| 2024-04-10 | 6.950 | 7.000 | 6.950 | 7.000 | 5.929 | 28,701 |
| 2024-04-09 | 7.000 | 7.000 | 7.000 | 7.000 | 5.929 | 79,500 |
| 2024-04-05 | 7.000 | 7.000 | 7.000 | 7.000 | 5.929 | 153,300 |
| 2024-04-04 | 7.050 | 7.100 | 6.950 | 7.000 | 5.929 | 181,000 |
| 2024-04-03 | 7.100 | 7.100 | 7.050 | 7.050 | 5.971 | 62,000 |
| 2024-04-02 | 7.150 | 7.150 | 7.050 | 7.050 | 5.971 | 31,401 |
| 2024-04-01 | 7.100 | 7.150 | 7.100 | 7.150 | 6.056 | 1,054,700 |
| 2024-03-28 | 7.050 | 7.050 | 7.050 | 7.050 | 5.971 | 4,804 |
| 2024-03-27 | 7.000 | 7.050 | 7.000 | 7.000 | 5.929 | 8,902 |
| 2024-03-26 | 7.050 | 7.050 | 7.000 | 7.000 | 5.929 | 173,979 |
| 2024-03-25 | 7.050 | 7.100 | 7.050 | 7.050 | 5.971 | 53,700 |
| 2024-03-22 | 7.100 | 7.100 | 7.050 | 7.050 | 5.971 | 65,600 |
| 2024-03-21 | 7.100 | 7.100 | 7.100 | 7.100 | 6.014 | 85,100 |
| 2024-03-20 | 7.100 | 7.100 | 7.050 | 7.100 | 6.014 | 22,904 |
| 2024-03-19 | 7.100 | 7.100 | 7.050 | 7.050 | 5.971 | 33,000 |
| 2024-03-18 | 7.100 | 7.100 | 7.050 | 7.050 | 5.971 | 54,800 |
| 2024-03-15 | 7.100 | 7.100 | 7.100 | 7.100 | 6.014 | 1,305 |
| 2024-03-14 | 7.100 | 7.100 | 7.050 | 7.100 | 6.014 | 62,900 |
| 2024-03-13 | 7.100 | 7.100 | 7.100 | 7.100 | 6.014 | 11,800 |
| 2024-03-12 | 7.050 | 7.100 | 7.050 | 7.100 | 6.014 | 21,206 |
| 2024-03-11 | 7.100 | 7.100 | 7.050 | 7.100 | 6.014 | 73,100 |
| 2024-03-08 | 7.100 | 7.100 | 7.050 | 7.100 | 6.014 | 2,190 |
| 2024-03-07 | 7.100 | 7.100 | 7.100 | 7.100 | 6.014 | 22,700 |
| 2024-03-06 | 7.100 | 7.150 | 7.050 | 7.100 | 6.014 | 172,000 |
| 2024-03-05 | 7.300 | 7.300 | 7.250 | 7.250 | 5.878 | 80,100 |
| 2024-03-04 | 7.250 | 7.300 | 7.200 | 7.300 | 5.919 | 55,205 |
| 2024-03-01 | 7.150 | 7.200 | 7.150 | 7.150 | 5.797 | 7,208 |
| 2024-02-29 | 7.150 | 7.150 | 7.100 | 7.100 | 5.757 | 106,402 |
| 2024-02-28 | 7.150 | 7.200 | 7.100 | 7.150 | 5.797 | 281,100 |
| 2024-02-27 | 7.150 | 7.150 | 7.150 | 7.150 | 5.797 | 94,800 |
| 2024-02-23 | 7.150 | 7.150 | 7.100 | 7.150 | 5.797 | 134,600 |
| 2024-02-22 | 7.150 | 7.150 | 7.100 | 7.150 | 5.797 | 96,200 |
| 2024-02-21 | 7.150 | 7.150 | 7.100 | 7.150 | 5.797 | 92,700 |
| 2024-02-20 | 7.100 | 7.150 | 7.100 | 7.150 | 5.797 | 45,600 |
| 2024-02-19 | 7.200 | 7.200 | 7.150 | 7.150 | 5.797 | 228,600 |
| 2024-02-16 | 7.150 | 7.200 | 7.150 | 7.150 | 5.797 | 8,500 |
| 2024-02-15 | 7.200 | 7.200 | 7.150 | 7.150 | 5.797 | 19,000 |
| 2024-02-14 | 7.150 | 7.150 | 7.150 | 7.150 | 5.797 | 21,300 |
| 2024-02-13 | 7.050 | 7.150 | 7.050 | 7.050 | 5.716 | 41,000 |
| 2024-02-12 | 7.000 | 7.100 | 7.000 | 7.100 | 5.757 | 66,800 |
| 2024-02-09 | 7.200 | 7.200 | 7.050 | 7.100 | 5.757 | 35,700 |
| 2024-02-08 | 7.150 | 7.200 | 7.100 | 7.100 | 5.757 | 94,400 |
| 2024-02-07 | 7.250 | 7.250 | 7.100 | 7.100 | 5.757 | 74,200 |
| 2024-02-06 | 7.200 | 7.200 | 7.150 | 7.200 | 5.838 | 57,600 |
| 2024-02-05 | 7.200 | 7.200 | 7.150 | 7.200 | 5.838 | 66,800 |
| 2024-02-02 | 7.200 | 7.200 | 7.150 | 7.150 | 5.797 | 81,005 |
| 2024-02-01 | 7.200 | 7.200 | 7.150 | 7.150 | 5.797 | 12,213 |
| 2024-01-31 | 7.200 | 7.200 | 7.200 | 7.200 | 5.838 | 18,202 |
| 2024-01-30 | 7.200 | 7.200 | 7.150 | 7.150 | 5.797 | 18,010 |
| 2024-01-29 | 7.250 | 7.250 | 7.150 | 7.200 | 5.838 | 96,600 |
| 2024-01-26 | 7.200 | 7.200 | 7.200 | 7.200 | 5.838 | 17,800 |
| 2024-01-25 | 7.200 | 7.200 | 7.200 | 7.200 | 5.838 | 1,802 |
| 2024-01-24 | 7.200 | 7.200 | 7.150 | 7.200 | 5.838 | 67,423 |
| 2024-01-23 | 7.200 | 7.200 | 7.150 | 7.150 | 5.797 | 45,621 |
| 2024-01-22 | 7.250 | 7.250 | 7.150 | 7.200 | 5.838 | 82,200 |
| 2024-01-19 | 7.200 | 7.250 | 7.200 | 7.200 | 5.838 | 95,107 |
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.