Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.200	4.200	4.140	4.180	4.180	31,500
2026-04-21	4.200	4.200	4.140	4.160	4.160	180,802
2026-04-20	4.220	4.240	4.200	4.220	4.220	24,500
2026-04-17	4.240	4.240	4.200	4.220	4.220	8,200
2026-04-16	4.200	4.400	4.200	4.340	4.340	18,300
2026-04-10	4.200	4.200	4.160	4.160	4.160	33,601
2026-04-09	4.180	4.220	4.180	4.200	4.200	13,300
2026-04-08	4.200	4.260	4.180	4.180	4.180	85,400
2026-04-07	4.220	4.240	4.180	4.200	4.200	54,277
2026-04-03	4.380	4.380	4.300	4.300	4.300	40,323
2026-04-02	4.420	4.420	4.320	4.320	4.320	1,664
2026-04-01	4.360	4.400	4.280	4.360	4.360	23,407
2026-03-31	4.300	4.360	4.220	4.340	4.340	4,700
2026-03-30	4.280	4.300	4.220	4.300	4.300	6,208
2026-03-27	4.160	4.240	4.160	4.240	4.240	15,400
2026-03-26	4.280	4.280	4.180	4.180	4.180	14,300
2026-03-25	4.140	4.240	4.140	4.220	4.220	7,500
2026-03-24	4.220	4.220	4.100	4.200	4.200	45,700
2026-03-23	4.240	4.300	4.160	4.200	4.200	75,700
2026-03-20	4.280	4.340	4.280	4.340	4.340	7,700
2026-03-19	4.300	4.300	4.260	4.260	4.260	43,000
2026-03-18	4.300	4.320	4.300	4.320	4.320	6,500
2026-03-17	4.280	4.320	4.260	4.300	4.300	22,900
2026-03-16	4.220	4.340	4.200	4.280	4.280	65,600
2026-03-13	4.320	4.320	4.300	4.300	4.300	12,400
2026-03-12	4.380	4.380	4.320	4.320	4.320	17,101
2026-03-11	4.380	4.380	4.360	4.380	4.380	6,700
2026-03-10	4.380	4.380	4.300	4.300	4.300	65,800
2026-03-09	4.400	4.400	4.220	4.380	4.380	30,361
2026-03-06	4.420	4.420	4.380	4.420	4.420	62,238
2026-03-05	4.660	4.760	4.660	4.760	4.435	215,458
2026-03-04	4.700	4.700	4.560	4.660	4.342	185,312
2026-03-02	4.740	4.760	4.620	4.720	4.398	94,900
2026-02-27	4.640	4.800	4.640	4.760	4.435	49,114
2026-02-26	4.620	4.680	4.620	4.640	4.323	161,865
2026-02-25	4.560	4.760	4.560	4.620	4.305	63,700
2026-02-24	4.580	4.620	4.540	4.560	4.249	265,474
2026-02-23	4.400	4.440	4.340	4.360	4.062	127,836
2026-02-20	4.360	4.420	4.340	4.380	4.081	57,210
2026-02-19	4.280	4.300	4.220	4.300	4.006	42,323
2026-02-18	4.260	4.300	4.200	4.220	3.932	116,200
2026-02-17	4.220	4.240	4.200	4.240	3.951	253,910
2026-02-16	4.220	4.240	4.180	4.220	3.932	69,313
2026-02-13	4.220	4.220	4.200	4.220	3.932	21,200
2026-02-12	4.180	4.220	4.180	4.200	3.913	29,900
2026-02-11	4.160	4.200	4.160	4.180	3.895	12,800
2026-02-10	4.140	4.200	4.140	4.180	3.895	44,230
2026-02-09	4.220	4.220	4.180	4.180	3.895	13,724
2026-02-06	4.180	4.180	4.160	4.160	3.876	63,400
2026-02-05	4.180	4.180	4.140	4.160	3.876	33,000
2026-02-04	4.200	4.200	4.160	4.180	3.895	32,115
2026-02-03	4.200	4.200	4.200	4.200	3.913	57,299
2026-02-02	4.200	4.200	4.160	4.180	3.895	34,807
2026-01-30	4.160	4.200	4.160	4.200	3.913	292,000
2026-01-29	4.200	4.200	4.160	4.160	3.876	16,600
2026-01-28	4.220	4.220	4.160	4.180	3.895	110,228
2026-01-27	4.240	4.260	4.200	4.220	3.932	112,001
2026-01-26	4.300	4.300	4.240	4.260	3.969	17,600
2026-01-23	4.260	4.260	4.220	4.220	3.932	268,209
2026-01-22	4.240	4.240	4.220	4.220	3.932	7,501

← NewerPage 3 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.