Grande Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.400 | 4.400 | 4.340 | 4.400 | 4.100 | 31,912 |
| 2025-10-17 | 4.440 | 4.440 | 4.340 | 4.400 | 4.100 | 94,813 |
| 2025-10-16 | 4.440 | 4.640 | 4.400 | 4.460 | 4.156 | 73,601 |
| 2025-10-15 | 4.400 | 4.420 | 4.400 | 4.420 | 4.118 | 20,300 |
| 2025-10-14 | 4.400 | 4.500 | 4.400 | 4.400 | 4.100 | 83,500 |
| 2025-10-10 | 4.480 | 4.480 | 4.380 | 4.400 | 4.100 | 117,365 |
| 2025-10-09 | 4.720 | 4.720 | 4.480 | 4.500 | 4.193 | 412,822 |
| 2025-10-08 | 4.780 | 4.780 | 4.700 | 4.720 | 4.398 | 42,617 |
| 2025-10-07 | 4.720 | 4.780 | 4.720 | 4.780 | 4.454 | 78,600 |
| 2025-10-06 | 4.840 | 4.840 | 4.720 | 4.760 | 4.435 | 168,770 |
| 2025-10-03 | 4.860 | 4.920 | 4.860 | 4.860 | 4.528 | 8,220 |
| 2025-10-02 | 4.860 | 4.860 | 4.800 | 4.840 | 4.510 | 73,102 |
| 2025-10-01 | 4.860 | 4.980 | 4.840 | 4.860 | 4.528 | 197,400 |
| 2025-09-30 | 4.880 | 4.880 | 4.860 | 4.860 | 4.528 | 71,400 |
| 2025-09-29 | 4.940 | 4.940 | 4.840 | 4.880 | 4.547 | 425,424 |
| 2025-09-26 | 4.980 | 4.980 | 4.960 | 4.960 | 4.621 | 45,805 |
| 2025-09-25 | 4.980 | 4.980 | 4.960 | 4.980 | 4.640 | 24,600 |
| 2025-09-24 | 5.000 | 5.000 | 4.960 | 5.000 | 4.659 | 128,100 |
| 2025-09-23 | 5.000 | 5.050 | 4.980 | 4.980 | 4.640 | 192,002 |
| 2025-09-22 | 5.050 | 5.100 | 5.050 | 5.050 | 4.705 | 47,100 |
| 2025-09-19 | 5.000 | 5.050 | 5.000 | 5.050 | 4.705 | 29,401 |
| 2025-09-18 | 5.100 | 5.100 | 5.000 | 5.050 | 4.705 | 31,136 |
| 2025-09-17 | 5.100 | 5.100 | 5.000 | 5.100 | 4.752 | 357,014 |
| 2025-09-16 | 5.150 | 5.150 | 5.050 | 5.150 | 4.798 | 90,810 |
| 2025-09-15 | 5.100 | 5.150 | 5.100 | 5.100 | 4.752 | 69,000 |
| 2025-09-12 | 5.150 | 5.200 | 5.100 | 5.100 | 4.752 | 120,908 |
| 2025-09-11 | 5.150 | 5.200 | 5.150 | 5.150 | 4.798 | 84,119 |
| 2025-09-10 | 5.200 | 5.200 | 5.050 | 5.100 | 4.752 | 115,567 |
| 2025-09-09 | 5.200 | 5.250 | 5.200 | 5.200 | 4.845 | 32,700 |
| 2025-09-08 | 5.100 | 5.200 | 5.100 | 5.200 | 4.845 | 98,099 |
| 2025-09-05 | 5.100 | 5.150 | 4.980 | 5.100 | 4.752 | 210,401 |
| 2025-09-04 | 5.300 | 5.300 | 5.000 | 5.150 | 4.798 | 179,920 |
| 2025-09-03 | 5.400 | 5.400 | 5.200 | 5.300 | 4.938 | 52,300 |
| 2025-09-02 | 5.150 | 5.450 | 5.150 | 5.450 | 5.078 | 39,100 |
| 2025-09-01 | 5.500 | 5.500 | 5.300 | 5.300 | 4.938 | 176,119 |
| 2025-08-29 | 5.450 | 5.550 | 5.450 | 5.550 | 5.171 | 26,000 |
| 2025-08-28 | 5.550 | 5.550 | 5.450 | 5.450 | 5.078 | 26,309 |
| 2025-08-27 | 5.500 | 5.550 | 5.500 | 5.500 | 5.125 | 124,900 |
| 2025-08-26 | 5.500 | 5.600 | 5.500 | 5.550 | 5.171 | 51,900 |
| 2025-08-25 | 5.500 | 5.550 | 5.450 | 5.500 | 5.125 | 69,200 |
| 2025-08-22 | 5.500 | 5.550 | 5.500 | 5.500 | 5.125 | 111,100 |
| 2025-08-21 | 5.600 | 5.600 | 5.450 | 5.500 | 5.125 | 80,500 |
| 2025-08-20 | 5.650 | 5.650 | 5.500 | 5.500 | 5.125 | 18,046 |
| 2025-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.125 | 36,317 |
| 2025-08-18 | 5.450 | 5.800 | 5.400 | 5.450 | 5.078 | 167,000 |
| 2025-08-15 | 5.550 | 5.550 | 5.400 | 5.500 | 5.125 | 60,025 |
| 2025-08-14 | 5.500 | 5.750 | 5.450 | 5.500 | 5.125 | 63,900 |
| 2025-08-13 | 5.800 | 5.800 | 5.400 | 5.550 | 5.171 | 435,002 |
| 2025-08-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.357 | 221 |
| 2025-08-07 | 5.950 | 5.950 | 5.600 | 5.750 | 5.357 | 134,408 |
| 2025-08-06 | 5.950 | 6.000 | 5.800 | 5.800 | 5.404 | 158,902 |
| 2025-08-05 | 5.950 | 5.950 | 5.900 | 5.950 | 5.544 | 6,321 |
| 2025-08-04 | 5.900 | 5.950 | 5.800 | 5.950 | 5.544 | 23,410 |
| 2025-08-01 | 5.850 | 5.900 | 5.800 | 5.800 | 5.404 | 12,900 |
| 2025-07-31 | 5.900 | 5.900 | 5.750 | 5.750 | 5.357 | 179,959 |
| 2025-07-30 | 5.950 | 5.950 | 5.900 | 5.900 | 5.497 | 172,914 |
| 2025-07-29 | 6.100 | 6.100 | 5.950 | 5.950 | 5.544 | 136,210 |
| 2025-07-25 | 6.100 | 6.100 | 6.100 | 6.100 | 5.684 | 1,006 |
| 2025-07-24 | 6.100 | 6.100 | 6.100 | 6.100 | 5.684 | 31,707 |
| 2025-07-23 | 6.050 | 6.050 | 6.000 | 6.000 | 5.590 | 69,925 |
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.