Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.280	4.340	4.260	4.280	3.988	19,357
2026-01-20	4.220	4.360	4.220	4.300	4.006	68,300
2026-01-19	4.360	4.360	4.260	4.260	3.969	251,901
2026-01-16	4.260	4.360	4.260	4.360	4.062	32,916
2026-01-15	4.320	4.320	4.240	4.260	3.969	259,502
2026-01-13	4.280	4.340	4.240	4.300	4.006	79,500
2026-01-12	4.340	4.340	4.240	4.240	3.951	325,405
2026-01-09	4.360	4.380	4.320	4.360	4.062	54,800
2026-01-08	4.640	4.640	4.340	4.380	4.081	90,336
2026-01-07	4.380	4.400	4.380	4.400	4.100	33,700
2026-01-06	4.340	4.380	4.340	4.380	4.081	30,305
2026-01-05	4.280	4.320	4.260	4.320	4.025	15,135
2025-12-30	4.260	4.360	4.240	4.260	3.969	12,001
2025-12-29	4.240	4.260	4.240	4.260	3.969	68,200
2025-12-26	4.180	4.220	4.140	4.220	3.932	46,600
2025-12-25	4.200	4.200	4.160	4.180	3.895	16,900
2025-12-24	4.180	4.180	4.160	4.160	3.876	13,900
2025-12-23	4.180	4.180	4.140	4.160	3.876	22,300
2025-12-22	4.200	4.200	4.060	4.160	3.876	449,701
2025-12-19	4.200	4.220	4.180	4.200	3.913	40,300
2025-12-18	4.200	4.200	4.200	4.200	3.913	1,011
2025-12-17	4.120	4.200	4.120	4.200	3.913	24,501
2025-12-16	4.220	4.220	4.220	4.220	3.932	4,400
2025-12-15	4.180	4.220	4.180	4.200	3.913	31,832
2025-12-12	4.160	4.180	4.160	4.180	3.895	12,410
2025-12-11	4.120	4.140	4.120	4.140	3.857	2,926
2025-12-09	4.140	4.160	4.140	4.140	3.857	13,161
2025-12-08	4.120	4.140	4.100	4.120	3.839	215,710
2025-12-04	4.120	4.180	4.100	4.120	3.839	12,613
2025-12-03	4.140	4.140	4.100	4.120	3.839	81,710
2025-12-02	4.080	4.100	4.060	4.100	3.820	36,800
2025-12-01	4.160	4.160	4.060	4.060	3.783	515
2025-11-28	4.040	4.120	4.040	4.120	3.839	500
2025-11-27	4.100	4.120	4.000	4.120	3.839	21,000
2025-11-26	4.180	4.200	4.180	4.200	3.913	12,000
2025-11-25	4.080	4.100	4.060	4.100	3.820	35,210
2025-11-24	4.200	4.200	4.080	4.100	3.820	45,311
2025-11-21	4.220	4.220	4.200	4.220	3.932	31,100
2025-11-20	4.200	4.220	4.200	4.220	3.932	14,729
2025-11-19	4.240	4.240	4.200	4.200	3.913	37,800
2025-11-18	4.140	4.240	4.140	4.220	3.932	37,055
2025-11-17	4.080	4.100	4.000	4.100	3.820	6,600
2025-11-14	3.980	4.100	3.980	4.080	3.801	18,699
2025-11-13	3.980	4.040	3.980	4.020	3.746	62,311
2025-11-12	3.980	4.000	3.780	3.960	3.690	63,459
2025-11-11	3.940	3.980	3.940	3.960	3.690	22,100
2025-11-10	3.900	3.960	3.900	3.960	3.690	29,951
2025-11-07	3.980	3.980	3.880	3.900	3.634	64,906
2025-11-06	3.980	3.980	3.920	3.960	3.690	83,800
2025-11-05	4.000	4.000	3.960	4.000	3.727	17,215
2025-11-04	4.000	4.040	4.000	4.020	3.746	67,000
2025-11-03	4.020	4.040	4.000	4.000	3.727	64,119
2025-10-31	4.060	4.100	3.980	4.000	3.727	108,444
2025-10-30	4.120	4.120	4.080	4.080	3.801	28,311
2025-10-29	4.040	4.140	4.040	4.100	3.820	11,000
2025-10-28	4.160	4.160	4.040	4.140	3.857	97,700
2025-10-27	4.160	4.200	4.100	4.140	3.857	52,692
2025-10-24	4.340	4.340	4.140	4.140	3.857	291,342
2025-10-22	4.360	4.400	4.300	4.320	4.025	75,504
2025-10-21	4.380	4.420	4.340	4.400	4.100	33,900

← NewerPage 4 of 20 · 1,168 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.