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%WTI100.44▲ 0.98%
← GAHREIT.BK stock page

Grande Hospitality Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-028.4008.4008.3008.4005.90825,000
2021-12-018.4008.4508.2508.4505.9435,300
2021-11-308.3008.4008.3008.4005.90812,700
2021-11-268.4008.5008.4008.5005.9781,300
2021-11-258.5008.5008.5008.5005.978700
2021-11-248.3508.4008.3508.4005.9084,200
2021-11-238.6008.6008.4008.4005.9087,600
2021-11-228.4008.4008.2508.3505.87226,100
2021-11-198.3508.4008.3508.4005.90816,700
2021-11-188.3508.5508.3008.5506.0139,600
2021-11-178.3508.3508.3508.3505.8722,100
2021-11-168.4008.4008.4008.4005.90817,900
2021-11-158.4008.4008.3508.4005.90826,700
2021-11-128.5008.5008.4508.4505.9437,600
2021-11-118.4508.5008.3008.5005.9781,400
2021-11-108.4508.5008.4508.5005.97823,100
2021-11-088.4008.4508.1008.4505.9435,100
2021-11-048.5008.5008.4008.4005.9081,300
2021-11-038.5008.5008.5008.5005.97837,000
2021-11-028.4008.4508.4008.4005.90811,300
2021-11-018.4508.4508.4008.4505.9437,900
2021-10-298.4508.4508.4008.4005.90812,400
2021-10-288.4008.4008.4008.4005.90823,900
2021-10-268.4008.4008.3508.4005.90866,500
2021-10-258.3008.4508.3008.4505.94351,200
← NewerPage 20 of 20 · 1,165 trading days

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.