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%WTI98.89▲ 1.79%
← GAHREIT.BK stock page

Grande Hospitality Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-038.4508.6008.4508.6006.7344,100
2023-03-318.5508.5508.5508.5506.695100
2023-03-308.5508.5508.5508.5506.6958,200
2023-03-298.5508.5508.4508.4506.6164,000
2023-03-288.6008.6008.1008.5506.69535,500
2023-03-278.5508.5508.5508.5506.6951,000
2023-03-248.5508.5508.5508.5506.695700
2023-03-238.4008.5008.4008.5006.65526,200
2023-03-228.4508.4508.4508.4506.6163,900
2023-03-218.4508.6008.4008.4506.6166,600
2023-03-208.4508.5008.4508.4506.61633,800
2023-03-178.5008.5008.4508.5006.65571,100
2023-03-168.5008.5008.3508.5006.6557,200
2023-03-158.4508.5508.4508.5006.65540,800
2023-03-148.4508.4508.4008.4006.57718,600
2023-03-138.5008.7008.5008.5006.65521,800
2023-03-108.5008.5008.4508.4506.61612,500
2023-03-098.5008.5008.4508.4506.61614,205
2023-03-088.5008.5008.4508.5006.65522,095
2023-03-078.5008.5508.4508.4506.61662,546
2023-03-038.8008.8008.7508.8006.64638,200
2023-03-028.8008.8008.8008.8006.6461,608
2023-03-018.8008.8008.7508.7506.60811,800
2023-02-288.7508.8008.7508.7506.60829,400
2023-02-278.8008.8008.6008.7506.60819,300
2023-02-248.6008.7008.6008.7006.57021,700
2023-02-238.6008.6508.5508.5506.45743,700
2023-02-228.6008.6008.5508.6006.49517,201
2023-02-218.6008.6008.6008.6006.49548,200
2023-02-208.6508.6508.6508.6506.532201
2023-02-178.6008.6008.6008.6006.49523,100
2023-02-168.6008.6008.6008.6006.49517,400
2023-02-158.5508.6008.5008.6006.49537,500
2023-02-148.6008.6008.6008.6006.49520,200
2023-02-138.6008.6008.5008.5006.41918,001
2023-02-108.6008.6008.6008.6006.4951,940
2023-02-098.6008.6008.6008.6006.495500
2023-02-088.6508.6508.6008.6006.495301
2023-02-078.6008.6008.6008.6006.4955,000
2023-02-068.5508.5508.5508.5506.457301
2023-02-038.6008.6008.6008.6006.4954,901
2023-02-028.6508.6508.6008.6506.53232,400
2023-02-018.6508.6508.6008.6006.4953,100
2023-01-308.6008.6008.6008.6006.4955,000
2023-01-278.6508.6508.6008.6006.4959,500
2023-01-268.6508.6508.6008.6006.49516,600
2023-01-258.5508.6508.5508.6506.53216,420
2023-01-248.5508.5508.5508.5506.4573,002
2023-01-238.6008.6008.5008.5506.45731,120
2023-01-208.4008.5508.4008.5506.4571,048
2023-01-198.3008.5008.3008.4006.3444,100
2023-01-188.6008.6008.4008.6006.4953,310
2023-01-178.6008.6008.5008.5006.41952,600
2023-01-168.5508.5508.4508.4506.38138,102
2023-01-138.4508.5508.4508.5506.4578,800
2023-01-128.4508.4508.4508.4506.3812,022
2023-01-118.4008.5508.4008.4506.38172,100
2023-01-108.5508.5508.5508.5506.457400
2023-01-098.5008.5008.5008.5006.4194,600
2023-01-068.4508.5008.4508.5006.4198,300
← NewerPage 15 of 20 · 1,169 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.