Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.850	7.850	7.800	7.800	5.785	3,600
2022-09-26	8.050	8.050	7.850	7.900	5.859	15,100
2022-09-23	7.650	7.900	7.650	7.900	5.859	74,204
2022-09-22	7.700	7.700	7.550	7.650	5.674	28,020
2022-09-21	7.600	7.650	7.500	7.600	5.637	158,976
2022-09-20	7.900	7.950	7.600	7.600	5.637	324,356
2022-09-19	7.950	8.000	7.850	7.900	5.859	74,500
2022-09-16	8.100	8.100	8.000	8.100	6.008	19,900
2022-09-15	8.050	8.050	8.000	8.050	5.971	25,200
2022-09-14	8.050	8.050	8.000	8.050	5.971	26,900
2022-09-13	8.150	8.200	8.050	8.050	5.971	6,300
2022-09-12	8.100	8.150	8.100	8.100	6.008	7,600
2022-09-09	7.900	8.150	7.900	8.100	6.008	3,600
2022-09-08	8.000	8.150	8.000	8.150	6.045	83,101
2022-09-07	8.050	8.100	8.050	8.100	6.008	1,700
2022-09-06	8.000	8.100	8.000	8.050	5.971	31,300
2022-09-05	8.050	8.050	7.950	7.950	5.897	6,900
2022-09-02	8.050	8.050	7.950	8.050	5.971	12,510
2022-09-01	8.100	8.150	8.100	8.100	5.897	153,397
2022-08-31	8.100	8.200	8.050	8.100	5.897	110,402
2022-08-30	7.900	8.100	7.900	8.100	5.897	113,415
2022-08-29	7.800	7.950	7.750	7.950	5.787	168,706
2022-08-26	8.500	8.550	7.650	7.800	5.678	793,217
2022-08-25	8.450	8.550	8.450	8.550	6.224	21,900
2022-08-24	8.550	8.550	8.450	8.500	6.188	64,910
2022-08-23	8.650	8.700	8.200	8.600	6.261	100,909
2022-08-22	8.800	8.800	8.800	8.800	6.406	500
2022-08-19	8.800	8.800	8.750	8.800	6.406	1,600
2022-08-18	8.750	8.800	8.750	8.800	6.406	36,400
2022-08-17	8.700	8.750	8.700	8.750	6.370	53,000
2022-08-16	8.750	8.750	8.750	8.750	6.370	115,700
2022-08-15	8.800	8.800	8.650	8.750	6.370	4,300
2022-08-11	8.750	8.750	8.750	8.750	6.370	55,500
2022-08-10	8.800	8.800	8.700	8.800	6.406	11,500
2022-08-09	8.800	8.800	8.800	8.800	6.406	100
2022-08-08	8.750	8.750	8.750	8.750	6.370	20,800
2022-08-05	8.650	8.800	8.550	8.750	6.370	7,500
2022-08-04	8.750	8.800	8.700	8.800	6.406	2,600
2022-08-03	8.750	8.800	8.650	8.750	6.370	5,301
2022-07-27	8.550	8.800	8.550	8.750	6.370	1,400
2022-07-26	8.550	8.800	8.500	8.800	6.406	1,625
2022-07-25	8.500	8.800	8.450	8.800	6.406	2,700
2022-07-22	8.800	8.800	8.800	8.800	6.406	200
2022-07-21	8.750	8.800	8.500	8.500	6.188	44,500
2022-07-20	8.600	8.600	8.500	8.500	6.188	700
2022-07-19	8.650	8.650	8.500	8.600	6.261	108,600
2022-07-18	8.850	8.850	8.600	8.600	6.261	13,300
2022-07-12	8.850	8.900	8.850	8.900	6.479	57,000
2022-07-11	8.900	8.900	8.900	8.900	6.479	500
2022-07-08	8.750	8.850	8.650	8.850	6.443	40,900
2022-07-07	8.900	8.900	8.800	8.800	6.406	3,102
2022-07-06	8.900	8.900	8.800	8.900	6.479	700
2022-07-05	8.800	8.850	8.800	8.850	6.443	2,010
2022-07-04	8.900	8.900	8.800	8.850	6.443	2,700
2022-07-01	8.900	8.900	8.900	8.900	6.479	2,300
2022-06-30	8.850	8.900	8.850	8.900	6.479	31,800
2022-06-29	8.900	8.900	8.900	8.900	6.479	600
2022-06-27	8.950	8.950	8.950	8.950	6.515	2,000
2022-06-24	8.950	8.950	8.850	8.850	6.443	3,400
2022-06-23	8.850	8.950	8.750	8.950	6.515	4,000

← NewerPage 17 of 20 · 1,165 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.