Grande Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 8.400 | 8.400 | 8.300 | 8.400 | 5.908 | 25,000 |
| 2021-12-01 | 8.400 | 8.450 | 8.250 | 8.450 | 5.943 | 5,300 |
| 2021-11-30 | 8.300 | 8.400 | 8.300 | 8.400 | 5.908 | 12,700 |
| 2021-11-26 | 8.400 | 8.500 | 8.400 | 8.500 | 5.978 | 1,300 |
| 2021-11-25 | 8.500 | 8.500 | 8.500 | 8.500 | 5.978 | 700 |
| 2021-11-24 | 8.350 | 8.400 | 8.350 | 8.400 | 5.908 | 4,200 |
| 2021-11-23 | 8.600 | 8.600 | 8.400 | 8.400 | 5.908 | 7,600 |
| 2021-11-22 | 8.400 | 8.400 | 8.250 | 8.350 | 5.872 | 26,100 |
| 2021-11-19 | 8.350 | 8.400 | 8.350 | 8.400 | 5.908 | 16,700 |
| 2021-11-18 | 8.350 | 8.550 | 8.300 | 8.550 | 6.013 | 9,600 |
| 2021-11-17 | 8.350 | 8.350 | 8.350 | 8.350 | 5.872 | 2,100 |
| 2021-11-16 | 8.400 | 8.400 | 8.400 | 8.400 | 5.908 | 17,900 |
| 2021-11-15 | 8.400 | 8.400 | 8.350 | 8.400 | 5.908 | 26,700 |
| 2021-11-12 | 8.500 | 8.500 | 8.450 | 8.450 | 5.943 | 7,600 |
| 2021-11-11 | 8.450 | 8.500 | 8.300 | 8.500 | 5.978 | 1,400 |
| 2021-11-10 | 8.450 | 8.500 | 8.450 | 8.500 | 5.978 | 23,100 |
| 2021-11-08 | 8.400 | 8.450 | 8.100 | 8.450 | 5.943 | 5,100 |
| 2021-11-04 | 8.500 | 8.500 | 8.400 | 8.400 | 5.908 | 1,300 |
| 2021-11-03 | 8.500 | 8.500 | 8.500 | 8.500 | 5.978 | 37,000 |
| 2021-11-02 | 8.400 | 8.450 | 8.400 | 8.400 | 5.908 | 11,300 |
| 2021-11-01 | 8.450 | 8.450 | 8.400 | 8.450 | 5.943 | 7,900 |
| 2021-10-29 | 8.450 | 8.450 | 8.400 | 8.400 | 5.908 | 12,400 |
| 2021-10-28 | 8.400 | 8.400 | 8.400 | 8.400 | 5.908 | 23,900 |
| 2021-10-26 | 8.400 | 8.400 | 8.350 | 8.400 | 5.908 | 66,500 |
| 2021-10-25 | 8.300 | 8.450 | 8.300 | 8.450 | 5.943 | 51,200 |
| 2021-10-20 | 8.450 | 8.500 | 8.450 | 8.450 | 5.943 | 140,600 |
| 2021-10-19 | 8.350 | 8.450 | 8.350 | 8.450 | 5.943 | 400 |
| 2021-10-18 | 8.350 | 8.450 | 8.350 | 8.400 | 5.908 | 27,700 |
| 2021-10-15 | 8.450 | 8.450 | 8.350 | 8.400 | 5.908 | 9,000 |
| 2021-10-14 | 8.350 | 8.450 | 8.350 | 8.450 | 5.943 | 3,100 |
← NewerPage 20 of 20 · 1,170 trading days
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.