Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.100	6.100	6.050	6.050	5.637	19,100
2025-07-21	6.100	6.100	6.050	6.050	5.637	5,500
2025-07-18	6.000	6.050	6.000	6.000	5.590	30,900
2025-07-17	6.050	6.050	6.000	6.000	5.590	77,000
2025-07-16	6.000	6.000	6.000	6.000	5.590	17,400
2025-07-15	6.050	6.050	6.000	6.000	5.590	42,700
2025-07-14	6.000	6.050	6.000	6.000	5.590	82,400
2025-07-11	6.000	6.000	6.000	6.000	5.590	61,100
2025-07-09	6.000	6.000	5.950	5.950	5.544	33,700
2025-07-08	6.000	6.000	5.950	6.000	5.590	123,100
2025-07-07	5.950	6.000	5.950	6.000	5.590	9,500
2025-07-04	6.000	6.000	5.950	6.000	5.590	137,300
2025-07-03	5.950	6.000	5.950	6.000	5.590	125,200
2025-07-02	6.300	6.300	6.000	6.000	5.590	399,522
2025-07-01	6.350	6.400	6.300	6.400	5.963	9,900
2025-06-30	6.350	6.400	6.350	6.400	5.963	26,800
2025-06-27	6.350	6.350	6.350	6.350	5.916	7,501
2025-06-26	6.250	6.350	6.250	6.350	5.916	7,300
2025-06-25	6.350	6.350	6.300	6.300	5.870	34,001
2025-06-24	6.400	6.400	6.300	6.300	5.870	65,001
2025-06-23	6.350	6.400	6.350	6.350	5.916	14,506
2025-06-20	6.400	6.450	6.350	6.400	5.963	48,400
2025-06-19	6.400	6.450	6.400	6.400	5.963	55,000
2025-06-18	6.400	6.450	6.400	6.450	6.010	12,400
2025-06-17	6.450	6.450	6.450	6.450	6.010	39,700
2025-06-16	6.500	6.500	6.450	6.450	6.010	2,701
2025-06-13	6.500	6.500	6.500	6.500	6.056	6,100
2025-06-12	6.500	6.500	6.500	6.500	6.056	100
2025-06-11	6.450	6.500	6.450	6.450	6.010	8,000
2025-06-10	6.500	6.500	6.400	6.400	5.963	13,300
2025-06-09	6.450	6.450	6.450	6.450	6.010	5,300
2025-06-06	6.450	6.450	6.450	6.450	6.010	29,200
2025-06-05	6.450	6.450	6.400	6.400	5.963	1,800
2025-06-04	6.500	6.500	6.400	6.400	5.963	400
2025-05-30	6.550	6.550	6.450	6.450	6.010	916
2025-05-29	6.500	6.500	6.400	6.450	6.010	13,400
2025-05-28	6.400	6.450	6.400	6.450	6.010	10,200
2025-05-27	6.400	6.450	6.400	6.450	6.010	1,000
2025-05-26	6.400	6.500	6.400	6.450	6.010	5,600
2025-05-23	6.500	6.500	6.450	6.500	6.056	9,200
2025-05-22	6.450	6.450	6.400	6.450	6.010	22,800
2025-05-21	6.450	6.500	6.450	6.500	6.056	17,900
2025-05-20	6.550	6.550	6.450	6.450	6.010	23,700
2025-05-19	6.450	6.600	6.450	6.500	6.056	17,800
2025-05-16	6.550	6.550	6.500	6.550	6.103	37,000
2025-05-15	6.600	6.600	6.500	6.500	6.056	26,800
2025-05-14	6.650	6.700	6.600	6.600	6.149	15,600
2025-05-13	6.550	6.650	6.500	6.600	6.149	9,901
2025-05-09	6.550	6.650	6.550	6.550	6.103	17,400
2025-05-08	6.650	6.650	6.650	6.650	6.196	2,000
2025-05-07	6.550	6.750	6.400	6.650	6.196	16,200
2025-05-06	6.550	6.550	6.500	6.500	6.056	16,200
2025-04-29	6.450	6.550	6.450	6.450	6.010	27,800
2025-04-28	6.450	6.550	6.450	6.550	6.103	7,600
2025-04-25	6.650	6.650	6.450	6.450	6.010	21,000
2025-04-24	6.400	6.400	6.350	6.350	5.916	63,100
2025-04-23	6.550	6.550	6.400	6.400	5.963	16,815
2025-04-22	6.500	6.500	6.450	6.450	6.010	5,000
2025-04-18	6.400	6.450	6.400	6.450	6.010	75,121
2025-04-17	6.400	6.400	6.400	6.400	5.963	18,635

← NewerPage 6 of 20 · 1,164 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.