Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	6.800	6.800	6.800	6.800	6.038	600
2025-01-15	6.800	6.800	6.800	6.800	6.038	7,201
2025-01-14	6.800	6.800	6.800	6.800	6.038	4,500
2025-01-13	6.700	6.800	6.700	6.750	5.993	7,400
2025-01-10	6.800	6.800	6.750	6.750	5.993	15,100
2025-01-09	6.800	6.850	6.800	6.800	6.038	16,016
2025-01-08	6.750	6.800	6.750	6.750	5.993	6,100
2025-01-07	6.800	6.800	6.700	6.700	5.949	28,000
2025-01-06	6.800	6.800	6.800	6.800	6.038	10,300
2025-01-03	6.800	6.800	6.800	6.800	6.038	6,000
2025-01-02	6.800	6.800	6.800	6.800	6.038	11,300
2024-12-30	6.800	6.850	6.800	6.800	6.038	6,600
2024-12-27	6.800	6.850	6.800	6.800	6.038	12,500
2024-12-26	6.750	6.800	6.700	6.800	6.038	2,000
2024-12-24	6.750	6.750	6.700	6.700	5.949	13,100
2024-12-23	6.800	6.800	6.750	6.750	5.993	2,901
2024-12-20	6.900	6.900	6.850	6.850	6.082	10,300
2024-12-19	6.900	6.900	6.850	6.900	6.126	10,400
2024-12-18	6.850	6.850	6.850	6.850	6.082	7,500
2024-12-17	6.950	6.950	6.800	6.800	6.038	15,104
2024-12-16	6.850	6.950	6.450	6.700	5.949	44,200
2024-12-13	6.900	6.950	6.900	6.950	6.171	16,201
2024-12-12	6.850	6.850	6.850	6.850	6.082	8,400
2024-12-11	6.850	6.950	6.850	6.900	6.126	10,500
2024-12-09	6.750	6.800	6.700	6.800	6.038	5,000
2024-12-06	6.700	6.700	6.700	6.700	5.949	1,906
2024-12-04	6.700	6.700	6.500	6.650	5.904	26,000
2024-12-03	6.700	6.700	6.600	6.600	5.860	2,500
2024-12-02	6.550	6.650	6.550	6.600	5.860	2,300
2024-11-29	6.650	6.650	6.500	6.500	5.771	15,500
2024-11-28	6.650	6.650	6.600	6.600	5.860	5,500
2024-11-27	6.600	6.700	6.600	6.700	5.949	14,915
2024-11-26	6.700	6.700	6.650	6.700	5.949	21,988
2024-11-25	6.650	6.650	6.600	6.650	5.904	10,508
2024-11-22	6.650	6.650	6.550	6.600	5.860	18,100
2024-11-21	6.700	6.700	6.550	6.550	5.816	80,800
2024-11-20	6.550	6.700	6.550	6.700	5.949	19,112
2024-11-19	6.650	6.650	6.600	6.600	5.860	7,603
2024-11-18	6.600	6.650	6.600	6.650	5.904	29,300
2024-11-15	6.600	6.600	6.550	6.600	5.860	17,800
2024-11-14	6.600	6.600	6.600	6.600	5.860	34,721
2024-11-13	6.700	6.700	6.600	6.600	5.860	13,608
2024-11-12	6.600	6.700	6.600	6.700	5.949	12,506
2024-11-11	6.500	6.600	6.500	6.600	5.860	8,504
2024-11-08	6.550	6.550	6.450	6.500	5.771	35,904
2024-11-07	6.600	6.600	6.450	6.550	5.816	65,401
2024-11-06	6.600	6.700	6.600	6.650	5.904	49,611
2024-11-05	6.650	6.650	6.550	6.550	5.816	6,322
2024-11-04	6.550	6.600	6.550	6.600	5.860	9,402
2024-11-01	6.500	6.550	6.450	6.550	5.816	5,676
2024-10-31	6.500	6.550	6.350	6.550	5.816	32,204
2024-10-30	6.500	6.500	6.400	6.450	5.727	53,500
2024-10-29	6.500	6.500	6.450	6.500	5.771	56,019
2024-10-28	6.550	6.550	6.300	6.500	5.771	130,600
2024-10-25	6.650	6.650	6.550	6.600	5.860	167,000
2024-10-24	6.750	6.750	6.650	6.650	5.904	43,300
2024-10-22	6.800	6.800	6.600	6.700	5.949	192,428
2024-10-21	6.800	6.800	6.750	6.750	5.993	89,409
2024-10-18	6.850	6.850	6.850	6.850	6.082	2,302
2024-10-17	6.950	6.950	6.950	6.950	6.171	700

← NewerPage 8 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.