Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	6.400	6.400	6.400	6.400	5.963	18,635
2025-04-16	6.400	6.400	6.400	6.400	5.963	26,800
2025-04-11	6.400	6.400	6.350	6.350	5.916	30,705
2025-04-10	6.450	6.450	6.400	6.400	5.963	27,100
2025-04-09	6.350	6.350	6.250	6.350	5.916	22,500
2025-04-08	6.350	6.400	6.250	6.350	5.916	49,700
2025-04-04	6.350	6.400	6.350	6.400	5.963	19,500
2025-04-03	6.300	6.400	6.250	6.400	5.963	161,602
2025-04-02	6.550	6.550	6.200	6.200	5.777	297,038
2025-04-01	6.600	6.700	6.550	6.550	6.103	60,600
2025-03-31	6.600	6.650	6.550	6.600	6.149	7,500
2025-03-28	6.600	6.600	6.600	6.600	6.149	300
2025-03-27	6.500	6.550	6.500	6.500	6.056	11,100
2025-03-26	6.500	6.500	6.450	6.500	6.056	14,520
2025-03-25	6.550	6.550	6.450	6.450	6.010	600
2025-03-24	6.500	6.500	6.500	6.500	6.056	3,100
2025-03-21	6.550	6.550	6.450	6.450	6.010	12,200
2025-03-20	6.400	6.650	6.400	6.550	6.103	35,200
2025-03-19	6.500	6.550	6.350	6.550	6.103	99,800
2025-03-18	6.500	6.500	6.450	6.450	6.010	52,801
2025-03-17	6.600	6.600	6.500	6.500	6.056	5,200
2025-03-14	6.550	6.550	6.450	6.550	6.103	4,500
2025-03-13	6.500	6.500	6.450	6.450	6.010	4,400
2025-03-12	6.550	6.550	6.400	6.400	5.963	41,600
2025-03-11	6.450	6.500	6.400	6.500	6.056	69,600
2025-03-10	6.500	6.500	6.400	6.450	6.010	118,100
2025-03-07	6.500	6.500	6.500	6.500	6.056	34,800
2025-03-06	6.550	6.550	6.500	6.500	6.056	31,007
2025-03-05	6.550	6.600	6.500	6.550	6.103	96,800
2025-03-04	6.850	6.850	6.750	6.800	6.038	200,800
2025-03-03	6.850	6.900	6.800	6.850	6.082	129,401
2025-02-28	6.800	6.850	6.750	6.850	6.082	40,700
2025-02-27	6.750	6.800	6.700	6.700	5.949	158,900
2025-02-26	6.800	6.850	6.700	6.850	6.082	110,300
2025-02-25	6.750	6.800	6.750	6.750	5.993	86,300
2025-02-24	6.850	6.850	6.600	6.750	5.993	51,600
2025-02-21	6.750	6.800	6.750	6.800	6.038	21,900
2025-02-20	6.650	6.700	6.650	6.700	5.949	2,100
2025-02-19	6.600	6.750	6.600	6.750	5.993	155,700
2025-02-18	6.650	6.700	6.650	6.650	5.904	102,200
2025-02-17	6.650	6.650	6.600	6.650	5.904	180,900
2025-02-13	6.650	6.700	6.650	6.650	5.904	15,401
2025-02-11	6.650	6.700	6.650	6.700	5.949	51,700
2025-02-10	6.700	6.700	6.600	6.700	5.949	49,300
2025-02-07	6.650	6.650	6.600	6.650	5.904	64,600
2025-02-06	6.650	6.700	6.650	6.650	5.904	92,300
2025-02-05	6.700	6.700	6.650	6.650	5.904	50,610
2025-02-04	6.700	6.700	6.700	6.700	5.949	211,100
2025-02-03	6.650	6.800	6.650	6.700	5.949	66,000
2025-01-31	6.800	6.800	6.700	6.700	5.949	117,215
2025-01-30	6.700	6.750	6.700	6.700	5.949	53,107
2025-01-29	6.600	6.700	6.600	6.700	5.949	16,408
2025-01-28	6.650	6.650	6.650	6.650	5.904	37,900
2025-01-27	6.650	6.700	6.650	6.700	5.949	38,300
2025-01-24	6.750	6.750	6.700	6.700	5.949	42,000
2025-01-23	6.700	6.700	6.700	6.700	5.949	44,402
2025-01-22	6.800	6.800	6.750	6.750	5.993	20,202
2025-01-21	6.750	6.750	6.650	6.650	5.904	46,700
2025-01-20	6.800	6.850	6.700	6.700	5.949	74,401
2025-01-17	6.900	6.900	6.850	6.850	6.082	4,000

← NewerPage 7 of 20 · 1,169 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.