Grande Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 8.450 | 8.450 | 8.400 | 8.450 | 6.381 | 22,000 |
| 2023-01-04 | 8.350 | 8.500 | 8.300 | 8.450 | 6.381 | 107,504 |
| 2023-01-03 | 8.450 | 8.450 | 8.450 | 8.450 | 6.381 | 1,310 |
| 2022-12-30 | 8.500 | 8.500 | 8.450 | 8.500 | 6.419 | 17,101 |
| 2022-12-29 | 8.450 | 8.500 | 8.450 | 8.500 | 6.419 | 4,924 |
| 2022-12-28 | 8.400 | 8.450 | 8.400 | 8.450 | 6.381 | 11,200 |
| 2022-12-27 | 8.400 | 8.400 | 8.400 | 8.400 | 6.344 | 2,403 |
| 2022-12-26 | 8.250 | 8.350 | 8.250 | 8.350 | 6.306 | 11,221 |
| 2022-12-23 | 8.350 | 8.350 | 8.250 | 8.250 | 6.230 | 5,000 |
| 2022-12-22 | 8.150 | 8.300 | 8.150 | 8.150 | 6.155 | 25,104 |
| 2022-12-19 | 8.100 | 8.100 | 8.100 | 8.100 | 6.117 | 4,000 |
| 2022-12-16 | 8.100 | 8.100 | 8.100 | 8.100 | 6.117 | 4,500 |
| 2022-12-14 | 8.100 | 8.100 | 8.050 | 8.050 | 6.079 | 5,300 |
| 2022-12-13 | 8.050 | 8.100 | 8.050 | 8.050 | 6.079 | 17,603 |
| 2022-12-09 | 8.050 | 8.050 | 8.050 | 8.050 | 6.079 | 15,700 |
| 2022-12-08 | 8.050 | 8.100 | 8.050 | 8.050 | 6.079 | 21,100 |
| 2022-12-07 | 8.100 | 8.100 | 8.050 | 8.050 | 6.079 | 11,298 |
| 2022-12-06 | 8.100 | 8.100 | 8.050 | 8.050 | 6.079 | 10,740 |
| 2022-12-02 | 8.150 | 8.150 | 8.100 | 8.100 | 6.117 | 7,500 |
| 2022-12-01 | 8.150 | 8.200 | 8.100 | 8.150 | 6.155 | 31,902 |
| 2022-11-30 | 8.350 | 8.400 | 8.350 | 8.400 | 6.230 | 11,202 |
| 2022-11-29 | 8.400 | 8.450 | 8.250 | 8.400 | 6.230 | 101,300 |
| 2022-11-28 | 8.100 | 8.200 | 8.100 | 8.150 | 6.045 | 49,400 |
| 2022-11-25 | 8.100 | 8.150 | 8.050 | 8.050 | 5.971 | 47,500 |
| 2022-11-24 | 8.150 | 8.150 | 8.000 | 8.050 | 5.971 | 13,000 |
| 2022-11-23 | 8.050 | 8.100 | 8.000 | 8.050 | 5.971 | 6,601 |
| 2022-11-22 | 8.050 | 8.100 | 8.050 | 8.050 | 5.971 | 6,700 |
| 2022-11-21 | 7.900 | 8.000 | 7.850 | 7.850 | 5.822 | 3,800 |
| 2022-11-18 | 8.000 | 8.050 | 8.000 | 8.050 | 5.971 | 2,100 |
| 2022-11-17 | 8.100 | 8.100 | 8.050 | 8.050 | 5.971 | 7,300 |
| 2022-11-16 | 8.100 | 8.100 | 8.000 | 8.050 | 5.971 | 2,100 |
| 2022-11-15 | 8.050 | 8.050 | 8.050 | 8.050 | 5.971 | 3,500 |
| 2022-11-14 | 8.100 | 8.100 | 8.000 | 8.100 | 6.008 | 12,201 |
| 2022-11-11 | 8.050 | 8.100 | 7.950 | 7.950 | 5.897 | 17,609 |
| 2022-11-10 | 7.950 | 8.000 | 7.950 | 8.000 | 5.934 | 14,600 |
| 2022-11-09 | 8.000 | 8.000 | 8.000 | 8.000 | 5.934 | 2,200 |
| 2022-11-08 | 7.950 | 8.000 | 7.950 | 8.000 | 5.934 | 17,800 |
| 2022-11-07 | 7.950 | 8.000 | 7.950 | 7.950 | 5.897 | 142,200 |
| 2022-11-04 | 8.000 | 8.000 | 7.900 | 7.950 | 5.897 | 4,900 |
| 2022-11-03 | 7.950 | 8.000 | 7.950 | 8.000 | 5.934 | 10,010 |
| 2022-11-02 | 8.000 | 8.000 | 7.950 | 7.950 | 5.897 | 400 |
| 2022-11-01 | 7.950 | 8.000 | 7.900 | 8.000 | 5.934 | 3,100 |
| 2022-10-31 | 7.800 | 7.950 | 7.750 | 7.950 | 5.897 | 701 |
| 2022-10-27 | 7.800 | 7.950 | 7.800 | 7.950 | 5.897 | 400 |
| 2022-10-21 | 7.850 | 7.850 | 7.850 | 7.850 | 5.822 | 500 |
| 2022-10-20 | 7.950 | 7.950 | 7.950 | 7.950 | 5.897 | 1,200 |
| 2022-10-19 | 7.800 | 7.900 | 7.800 | 7.900 | 5.859 | 1,900 |
| 2022-10-18 | 7.850 | 7.850 | 7.850 | 7.850 | 5.822 | 2,001 |
| 2022-10-17 | 7.900 | 7.900 | 7.900 | 7.900 | 5.859 | 14,500 |
| 2022-10-12 | 7.750 | 7.900 | 7.750 | 7.900 | 5.859 | 3,900 |
| 2022-10-10 | 7.850 | 7.850 | 7.800 | 7.800 | 5.785 | 3,600 |
| 2022-10-07 | 7.950 | 7.950 | 7.900 | 7.900 | 5.859 | 1,600 |
| 2022-10-06 | 7.900 | 7.950 | 7.800 | 7.800 | 5.785 | 3,000 |
| 2022-10-05 | 7.900 | 7.900 | 7.900 | 7.900 | 5.859 | 2,203 |
| 2022-10-04 | 7.900 | 8.000 | 7.900 | 8.000 | 5.934 | 3,100 |
| 2022-10-03 | 7.850 | 7.850 | 7.650 | 7.700 | 5.711 | 4,101 |
| 2022-09-30 | 7.800 | 7.950 | 7.600 | 7.850 | 5.822 | 8,400 |
| 2022-09-29 | 7.750 | 7.850 | 7.250 | 7.650 | 5.674 | 10,400 |
| 2022-09-28 | 7.850 | 7.850 | 7.800 | 7.800 | 5.785 | 4,100 |
| 2022-09-27 | 7.850 | 7.850 | 7.800 | 7.800 | 5.785 | 3,600 |
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.