See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← GAHREIT.BK stock page

Grande Hospitality Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-208.7008.7008.6508.7006.8123,100
2023-07-198.6508.6508.6508.6506.773200
2023-07-188.7008.7008.5508.5506.695700
2023-07-178.6508.6508.6508.6506.773200
2023-07-148.6508.7008.5508.5506.695900
2023-07-128.7008.7008.6508.7006.8125,400
2023-07-108.5008.7008.4508.7006.8123,200
2023-07-078.7008.7008.5508.7006.81215,000
2023-07-048.7008.7008.6008.6006.73427,200
2023-07-038.5508.6008.5508.6006.7348,700
2023-06-308.8008.8008.5508.7006.81233,500
2023-06-298.6008.6008.5508.5506.69513,000
2023-06-288.6508.7008.6008.6006.7342,600
2023-06-278.6008.6508.5008.6506.7732,200
2023-06-268.6008.6008.5508.6006.7341,200
2023-06-238.5508.6508.5008.5006.65557,100
2023-06-228.6008.6008.4508.5006.655159,650
2023-06-218.7508.7508.7508.7506.85114,200
2023-06-208.8008.8008.7008.7506.85151,400
2023-06-198.8008.8008.7508.7506.851296,942
2023-06-158.6508.7508.6508.7506.85112,700
2023-06-148.7008.8008.6008.6506.77371,700
2023-06-138.6008.7008.6008.6506.77329,100
2023-06-098.8008.8008.7508.7506.8511,000
2023-06-088.7508.8008.7508.8006.8904,200
2023-06-078.6508.6508.5508.6006.73442,300
2023-06-068.7508.7508.7008.7006.81217,900
2023-06-028.6008.7008.6008.7006.81210,800
2023-06-018.6008.6508.6008.6506.773400
2023-05-318.5508.6508.5508.6506.77320,700
2023-05-308.7008.8008.6508.6506.77326,700
2023-05-298.8008.8008.7508.7506.8517,600
2023-05-258.7508.7508.7508.7506.8513,012
2023-05-248.7008.8008.7008.7506.8517,200
2023-05-238.6008.6008.6008.6006.734200
2023-05-228.6008.6008.6008.6006.7341,700
2023-05-198.6008.6008.4508.5506.6957,400
2023-05-188.5008.6508.5008.6006.7341,100
2023-05-178.5008.5508.5008.5506.6951,600
2023-05-168.5008.6508.4008.5006.65552,202
2023-05-158.4508.6508.4008.5006.65512,100
2023-05-128.6508.7008.0008.0006.264100,801
2023-05-118.6508.6508.6508.6506.773700
2023-05-108.6008.6008.5508.6006.7342,701
2023-05-098.5508.6508.5508.6006.73413,200
2023-05-088.5008.5508.5008.5506.6951,400
2023-05-038.4008.4008.4008.4006.5779,700
2023-05-028.4508.5008.4008.5006.6555,100
2023-04-288.3508.4508.3508.4506.61610,300
2023-04-278.5008.6008.4508.4506.616600
2023-04-268.4008.5008.2508.5006.65576,702
2023-04-248.4008.5008.4008.5006.65545,009
2023-04-218.5008.5008.3508.3506.53853,800
2023-04-178.6508.6508.6008.6506.7732,200
2023-04-128.5008.7008.5008.7006.8123,000
2023-04-118.6008.6008.6008.6006.7344,200
2023-04-108.5008.6008.4508.6006.7342,100
2023-04-078.5008.6008.5008.6006.7347,200
2023-04-058.5008.5008.5008.5006.65510,000
2023-04-048.6008.6008.6008.6006.734200
← NewerPage 14 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-060.3250 THB
2025-03-050.3200 THB
2024-09-040.3200 THB
2024-03-060.3100 THB
2023-09-050.3000 THB
2023-03-070.3000 THB
2022-12-010.1500 THB
2022-09-020.1500 THB
2022-03-020.3000 THB
2021-08-310.3000 THB
2021-03-030.3000 THB
2020-09-140.3000 THB
2020-03-020.3000 THB
2019-08-300.3000 THB
2019-03-010.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.