Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	7.200	7.250	7.200	7.200	5.838	16,901
2024-01-17	7.350	7.350	7.200	7.250	5.878	136,102
2024-01-16	7.350	7.400	7.300	7.350	5.959	18,602
2024-01-15	7.400	7.400	7.350	7.350	5.959	69,100
2024-01-12	7.450	7.500	7.400	7.400	6.000	177,803
2024-01-11	7.450	7.500	7.450	7.500	6.081	5,600
2024-01-10	7.500	7.500	7.400	7.500	6.081	31,100
2024-01-09	7.500	7.500	7.450	7.500	6.081	27,900
2024-01-08	7.700	7.700	7.450	7.500	6.081	76,400
2024-01-05	7.600	7.750	7.600	7.700	6.243	23,815
2024-01-04	7.500	7.600	7.500	7.600	6.162	28,000
2024-01-03	7.500	7.500	7.500	7.500	6.081	23,300
2024-01-02	7.500	7.500	7.450	7.500	6.081	126,400
2023-12-28	7.450	7.500	7.450	7.500	6.081	23,500
2023-12-27	7.500	7.500	7.450	7.450	6.040	55,000
2023-12-26	7.500	7.500	7.450	7.450	6.040	31,100
2023-12-25	7.450	7.500	7.400	7.500	6.081	76,262
2023-12-22	7.400	7.450	7.300	7.450	6.040	10,338
2023-12-21	7.350	7.350	7.300	7.300	5.919	41,600
2023-12-20	7.450	7.500	7.300	7.300	5.919	71,868
2023-12-19	7.500	7.500	7.400	7.450	6.040	78,701
2023-12-18	7.500	7.550	7.500	7.500	6.081	29,500
2023-12-15	7.600	7.600	7.550	7.550	6.121	14,001
2023-12-14	7.600	7.600	7.550	7.600	6.162	54,602
2023-12-13	7.500	7.600	7.500	7.600	6.162	13,601
2023-12-12	7.550	7.650	7.550	7.550	6.121	34,851
2023-12-08	7.700	7.750	7.550	7.550	6.121	92,301
2023-12-07	7.800	7.800	7.650	7.700	6.243	62,900
2023-12-06	7.900	7.900	7.850	7.850	6.365	45,600
2023-12-04	7.950	7.950	7.900	7.950	6.446	15,300
2023-12-01	8.000	8.000	8.000	8.000	6.486	13,300
2023-11-30	8.100	8.100	8.000	8.100	6.567	6,910
2023-11-28	8.150	8.150	8.150	8.150	6.608	600
2023-11-27	8.200	8.200	8.050	8.100	6.567	7,900
2023-11-24	8.100	8.200	8.100	8.200	6.648	7,700
2023-11-23	8.200	8.200	8.200	8.200	6.648	100
2023-11-22	8.050	8.200	8.050	8.200	6.648	1,318
2023-11-21	8.050	8.050	8.000	8.050	6.527	3,500
2023-11-20	8.200	8.200	8.100	8.100	6.567	5,410
2023-11-17	8.200	8.200	8.050	8.200	6.648	700
2023-11-16	8.100	8.200	8.100	8.200	6.648	19,101
2023-11-15	8.150	8.150	8.150	8.150	6.608	6,300
2023-11-14	8.150	8.150	8.050	8.050	6.527	21,200
2023-11-13	8.150	8.300	8.050	8.150	6.608	21,704
2023-11-10	8.300	8.300	8.200	8.200	6.648	810
2023-11-09	8.300	8.300	8.250	8.300	6.730	19,800
2023-11-08	8.150	8.200	8.100	8.100	6.567	7,900
2023-11-07	8.150	8.150	8.100	8.100	6.567	1,500
2023-11-06	8.050	8.200	8.050	8.050	6.527	44,000
2023-11-03	7.850	8.150	7.850	8.050	6.527	32,300
2023-11-02	7.600	8.000	7.600	7.900	6.405	51,500
2023-11-01	7.800	7.800	7.600	7.600	6.162	6,200
2023-10-31	7.950	7.950	7.750	7.800	6.324	13,100
2023-10-30	7.950	7.950	7.900	7.900	6.405	3,414
2023-10-27	8.000	8.000	7.950	7.950	6.446	4,201
2023-10-26	8.000	8.000	8.000	8.000	6.486	201
2023-10-25	8.000	8.000	7.950	8.000	6.486	10,615
2023-10-24	8.050	8.050	7.550	8.050	6.527	58,600
2023-10-20	8.050	8.050	8.050	8.050	6.527	2,800
2023-10-19	8.050	8.100	8.050	8.100	6.567	3,700

← NewerPage 12 of 20 · 1,169 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.