See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.81▲ 2.74%
← GAHREIT.BK stock page

Grande Hospitality Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-228.7508.7508.7508.7506.370100
2022-06-218.9008.9008.9008.9006.4794,000
2022-06-178.7508.9508.7008.9506.51527,300
2022-06-168.9008.9008.7508.9006.4793,200
2022-06-158.9508.9508.9008.9006.47915,910
2022-06-148.9008.9508.9008.9506.5157,400
2022-06-138.9508.9508.9508.9506.515800
2022-06-108.9508.9508.9008.9506.51522,400
2022-06-098.9508.9508.9008.9506.5159,500
2022-06-088.9508.9508.9508.9506.5153,400
2022-06-078.9508.9508.9508.9506.515100
2022-06-069.0009.0008.7008.9506.51571,300
2022-06-028.9009.0008.9009.0006.5523,811
2022-06-019.0009.0008.9009.0006.55215,303
2022-05-319.0009.0008.9509.0006.55243,000
2022-05-308.9509.0008.8509.0006.55254,000
2022-05-278.9509.0008.9509.0006.55211,700
2022-05-269.0009.0008.9508.9506.5157,700
2022-05-258.8508.9508.8508.9506.51512,300
2022-05-248.7509.0008.7509.0006.5525,900
2022-05-238.9508.9508.9508.9506.51532,200
2022-05-208.7009.0008.7008.8506.44317,000
2022-05-198.5008.8508.5008.8506.44315,800
2022-05-188.9008.9008.8508.8506.443200
2022-05-178.9508.9508.8508.9006.47911,000
2022-05-128.7009.0008.7008.9506.5155,300
2022-05-118.7508.9008.6508.9006.4799,500
2022-05-108.7508.9508.7508.9506.5157,200
2022-05-098.9508.9508.9508.9506.5153,200
2022-05-068.9509.0008.9509.0006.552200
2022-04-298.9008.9508.7008.9506.51524,200
2022-04-288.6508.9008.6508.8506.44325,100
2022-04-278.9008.9508.9008.9506.5155,300
2022-04-268.7008.9008.7008.9006.4796,900
2022-04-258.9008.9008.8508.8506.4436,700
2022-04-229.0009.0008.8508.9506.5157,300
2022-04-218.9509.0008.8509.0006.55236,300
2022-04-208.9008.9508.9008.9506.51519,500
2022-04-198.8508.9008.8508.9006.4797,200
2022-04-188.7508.9008.7508.8506.4432,100
2022-04-128.9508.9508.8008.8506.44332,100
2022-04-118.7008.7508.7008.7506.37013,400
2022-04-088.9008.9508.9008.9506.51514,100
2022-04-078.8508.9008.8508.9006.4798,200
2022-04-058.8508.8508.8508.8506.44324,700
2022-04-048.8508.8508.8508.8506.44320,200
2022-04-018.8008.8508.8008.8506.44322,200
2022-03-318.7508.9008.7508.9006.479126,100
2022-03-308.8008.8008.7508.7506.3706,300
2022-03-298.8008.8008.7508.8006.40620,500
2022-03-288.8008.8008.7508.8006.40628,200
2022-03-258.7508.8008.7508.8006.4069,100
2022-03-248.8508.8508.6008.7506.3706,800
2022-03-238.8008.8008.7508.8006.4063,515
2022-03-228.8008.8008.8008.8006.406200
2022-03-218.8008.8008.8008.8006.4062,300
2022-03-188.7508.7508.7008.7506.3706,500
2022-03-178.7508.7508.7508.7506.3708,400
2022-03-168.7508.7508.6008.7506.37010,800
2022-03-158.7008.7008.7008.7006.333200
← NewerPage 18 of 20 · 1,165 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.