Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.860	3.860	3.780	3.840	3.840	341,239
2026-07-20	3.880	3.880	3.800	3.880	3.880	76,369
2026-07-17	3.820	3.880	3.820	3.880	3.880	134,510
2026-07-16	3.700	3.900	3.680	3.880	3.880	588,133
2026-07-15	3.960	3.960	3.580	3.700	3.700	898,953
2026-07-14	3.960	3.980	3.960	3.960	3.960	9,912
2026-07-13	3.980	3.980	3.980	3.980	3.980	7,863
2026-07-10	3.960	3.980	3.960	3.980	3.980	19,205
2026-07-09	3.940	3.980	3.940	3.980	3.980	6,300
2026-07-08	3.960	3.980	3.960	3.960	3.960	22,202
2026-07-07	3.980	3.980	3.920	3.960	3.960	106,409
2026-07-06	3.960	4.000	3.940	4.000	4.000	38,607
2026-07-03	3.980	3.980	3.940	3.980	3.980	55,611
2026-07-02	4.000	4.000	3.980	4.000	4.000	51,000
2026-07-01	3.980	4.000	3.960	3.980	3.980	2,523
2026-06-30	3.960	3.980	3.960	3.980	3.980	9,201
2026-06-29	4.000	4.000	3.940	3.960	3.960	35,012
2026-06-26	3.940	4.000	3.940	4.000	4.000	13,710
2026-06-25	3.940	3.960	3.920	3.940	3.940	91,603
2026-06-24	3.980	3.980	3.940	3.960	3.960	45,080
2026-06-23	3.960	4.000	3.960	3.980	3.980	43,800
2026-06-22	4.000	4.020	3.940	3.960	3.960	123,842
2026-06-19	4.000	4.040	3.980	3.980	3.980	12,305
2026-06-18	4.040	4.040	3.960	4.000	4.000	162,603
2026-06-17	4.120	4.160	4.040	4.040	4.040	155,201
2026-06-16	4.160	4.180	4.120	4.140	4.140	23,700
2026-06-15	4.140	4.140	4.140	4.140	4.140	4,611
2026-06-12	4.140	4.140	4.140	4.140	4.140	200
2026-06-11	4.180	4.180	4.180	4.180	4.180	300
2026-06-10	4.140	4.180	4.140	4.180	4.180	32,600
2026-06-09	4.160	4.200	4.140	4.140	4.140	15,501
2026-06-08	4.140	4.200	4.140	4.200	4.200	1,324
2026-06-05	4.180	4.200	4.180	4.180	4.180	1,008
2026-06-04	4.160	4.180	4.160	4.180	4.180	20,700
2026-06-02	4.180	4.180	4.140	4.160	4.160	34,400
2026-05-29	4.180	4.200	4.180	4.180	4.180	9,206
2026-05-28	4.160	4.200	4.140	4.200	4.200	6,100
2026-05-27	4.160	4.160	4.160	4.160	4.160	100
2026-05-26	4.140	4.180	4.140	4.180	4.180	17,800
2026-05-25	4.160	4.160	4.140	4.140	4.140	23,800
2026-05-22	4.160	4.160	4.140	4.160	4.160	28,100
2026-05-21	4.160	4.160	4.140	4.140	4.140	73,734
2026-05-20	4.180	4.200	4.160	4.160	4.160	24,500
2026-05-19	4.180	4.180	4.180	4.180	4.180	10,600
2026-05-18	4.240	4.240	4.180	4.180	4.180	59,600
2026-05-15	4.240	4.240	4.200	4.220	4.220	54,300
2026-05-14	4.200	4.220	4.180	4.220	4.220	28,100
2026-05-13	4.200	4.200	4.180	4.180	4.180	13,001
2026-05-12	4.200	4.200	4.200	4.200	4.200	3,100
2026-05-11	4.200	4.220	4.180	4.200	4.200	14,000
2026-05-08	4.200	4.200	4.180	4.200	4.200	9,600
2026-05-07	4.200	4.240	4.180	4.200	4.200	54,800
2026-05-06	4.220	4.220	4.180	4.200	4.200	13,000
2026-05-05	4.200	4.220	4.200	4.220	4.220	66,300
2026-04-30	4.200	4.220	4.200	4.200	4.200	11,700
2026-04-29	4.180	4.180	4.180	4.180	4.180	1,100
2026-04-28	4.280	4.280	4.160	4.200	4.200	112,800
2026-04-27	4.220	4.220	4.180	4.180	4.180	27,322
2026-04-24	4.220	4.240	4.200	4.200	4.200	2,601
2026-04-23	4.180	4.200	4.180	4.200	4.200	5,000

← NewerPage 2 of 5 · 241 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.