Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	8.150	8.150	8.000	8.000	6.486	39,400
2023-10-17	8.200	8.200	8.150	8.150	6.608	5,600
2023-10-16	8.200	8.200	8.200	8.200	6.648	500
2023-10-12	8.200	8.200	8.100	8.100	6.567	6,400
2023-10-11	8.200	8.200	8.200	8.200	6.648	11,800
2023-10-10	8.250	8.250	8.200	8.200	6.648	128,000
2023-10-09	8.250	8.250	8.250	8.250	6.689	1,000
2023-10-06	8.300	8.300	8.250	8.250	6.689	4,900
2023-10-05	8.300	8.300	8.300	8.300	6.730	10,200
2023-10-04	8.250	8.300	8.100	8.300	6.730	8,600
2023-10-03	8.300	8.300	8.150	8.300	6.730	82,300
2023-10-02	8.400	8.400	8.300	8.350	6.770	46,900
2023-09-29	8.400	8.400	8.400	8.400	6.811	1,600
2023-09-28	8.400	8.400	8.400	8.400	6.811	100
2023-09-27	8.400	8.400	8.350	8.400	6.811	6,900
2023-09-26	8.450	8.450	8.400	8.400	6.811	4,345
2023-09-25	8.450	8.450	8.450	8.450	6.851	1,500
2023-09-22	8.400	8.450	8.300	8.400	6.811	47,342
2023-09-21	8.450	8.450	8.400	8.400	6.811	5,200
2023-09-20	8.500	8.550	8.350	8.400	6.811	138,900
2023-09-19	8.550	8.550	8.500	8.500	6.892	3,400
2023-09-18	8.550	8.550	8.550	8.550	6.932	1,800
2023-09-15	8.550	8.550	8.550	8.550	6.932	9,644
2023-09-14	8.500	8.550	8.500	8.550	6.932	6,200
2023-09-13	8.550	8.550	8.550	8.550	6.932	900
2023-09-12	8.500	8.550	8.450	8.550	6.932	10,700
2023-09-11	8.550	8.550	8.450	8.500	6.892	50,700
2023-09-08	8.550	8.550	8.500	8.550	6.932	9,208
2023-09-07	8.550	8.600	8.550	8.550	6.932	11,100
2023-09-06	8.450	8.550	8.450	8.550	6.932	16,900
2023-09-05	8.550	8.600	8.450	8.550	6.932	23,454
2023-09-04	8.750	8.800	8.700	8.750	6.851	59,400
2023-09-01	8.700	8.750	8.700	8.700	6.812	58,100
2023-08-31	8.700	8.750	8.650	8.650	6.773	12,401
2023-08-30	8.700	8.750	8.650	8.700	6.812	31,000
2023-08-29	8.700	8.700	8.700	8.700	6.812	20,900
2023-08-28	8.650	8.700	8.650	8.650	6.773	48,310
2023-08-25	8.600	8.650	8.600	8.600	6.734	19,700
2023-08-24	8.600	8.650	8.600	8.600	6.734	20,000
2023-08-23	8.600	8.600	8.550	8.550	6.695	1,300
2023-08-22	8.600	8.600	8.600	8.600	6.734	3,000
2023-08-21	8.600	8.600	8.550	8.600	6.734	57,143
2023-08-18	8.650	8.650	8.550	8.550	6.695	5,800
2023-08-17	8.600	8.600	8.600	8.600	6.734	2,800
2023-08-16	8.650	8.650	8.600	8.600	6.734	2,800
2023-08-15	8.650	8.650	8.650	8.650	6.773	20,600
2023-08-11	8.650	8.650	8.600	8.650	6.773	34,940
2023-08-10	8.650	8.650	8.650	8.650	6.773	100
2023-08-09	8.700	8.750	8.700	8.700	6.812	15,400
2023-08-08	8.650	8.700	8.650	8.650	6.773	3,700
2023-08-07	8.700	8.700	8.650	8.700	6.812	15,500
2023-08-04	8.700	8.700	8.700	8.700	6.812	300
2023-08-03	8.600	8.750	8.600	8.650	6.773	3,600
2023-08-02	8.700	8.700	8.600	8.600	6.734	7,500
2023-07-31	8.650	8.650	8.650	8.650	6.773	72,016
2023-07-27	8.500	8.650	8.500	8.650	6.773	12,900
2023-07-26	8.700	8.700	8.500	8.500	6.655	16,000
2023-07-25	8.700	8.700	8.700	8.700	6.812	100
2023-07-24	8.700	8.700	8.450	8.450	6.616	19,600
2023-07-21	8.750	8.750	8.500	8.500	6.655	9,500

← NewerPage 13 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.