Grande Hospitality Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	6.850	6.950	6.400	6.950	6.171	22,210
2024-10-15	6.900	6.950	6.850	6.850	6.082	21,800
2024-10-11	6.850	6.950	6.800	6.900	6.126	17,014
2024-10-10	6.900	6.950	6.850	6.850	6.082	25,800
2024-10-09	6.950	6.950	6.950	6.950	6.171	113
2024-10-08	6.900	6.900	6.900	6.900	6.126	708
2024-10-07	6.900	6.900	6.900	6.900	6.126	20,101
2024-10-04	7.000	7.000	6.850	6.900	6.126	45,200
2024-10-03	7.000	7.000	7.000	7.000	6.215	11,701
2024-10-02	6.950	6.950	6.950	6.950	6.171	2,000
2024-10-01	7.000	7.000	6.800	6.950	6.171	56,300
2024-09-30	6.950	6.950	6.800	6.950	6.171	69,437
2024-09-27	7.050	7.100	6.950	6.950	6.171	29,416
2024-09-26	6.900	7.100	6.900	6.950	6.171	16,884
2024-09-25	6.950	7.000	6.900	7.000	6.215	32,603
2024-09-24	7.100	7.200	6.950	6.950	6.171	84,301
2024-09-23	7.150	7.200	7.000	7.100	6.304	47,502
2024-09-20	7.200	7.250	7.150	7.150	6.348	35,802
2024-09-19	7.200	7.200	7.100	7.150	6.348	30,850
2024-09-18	6.850	7.050	6.850	7.050	6.260	87,600
2024-09-17	6.800	6.850	6.800	6.850	6.082	25,700
2024-09-16	6.850	6.850	6.800	6.800	6.038	91,500
2024-09-13	6.800	6.850	6.800	6.800	6.038	29,500
2024-09-12	6.750	6.850	6.700	6.750	5.993	92,705
2024-09-11	6.850	6.850	6.750	6.800	6.038	8,600
2024-09-10	6.700	7.000	6.700	6.850	6.082	21,400
2024-09-09	6.700	6.700	6.650	6.700	5.949	16,215
2024-09-06	6.750	6.750	6.650	6.700	5.949	87,898
2024-09-05	6.750	6.750	6.650	6.750	5.993	10,700
2024-09-04	6.650	6.750	6.650	6.700	5.949	58,700
2024-09-03	6.900	6.950	6.900	6.950	5.887	60,612
2024-09-02	6.800	6.900	6.800	6.900	5.844	260,500
2024-08-30	6.900	6.900	6.750	6.800	5.760	155,300
2024-08-29	6.850	6.900	6.850	6.900	5.844	103,921
2024-08-28	6.900	6.900	6.850	6.850	5.802	40,400
2024-08-27	6.900	6.900	6.800	6.800	5.760	37,308
2024-08-26	6.750	6.850	6.750	6.850	5.802	69,514
2024-08-23	6.550	6.800	6.550	6.750	5.717	82,866
2024-08-22	6.500	6.550	6.500	6.500	5.506	7,100
2024-08-21	6.400	6.500	6.400	6.450	5.463	6,602
2024-08-20	6.400	6.450	6.400	6.400	5.421	27,300
2024-08-19	6.450	6.500	6.400	6.500	5.506	16,400
2024-08-16	6.350	6.500	6.350	6.500	5.506	4,500
2024-08-15	6.300	6.450	6.300	6.400	5.421	16,500
2024-08-14	6.300	6.450	6.300	6.300	5.336	19,700
2024-08-13	6.300	6.300	6.300	6.300	5.336	73,036
2024-08-09	6.350	6.350	6.300	6.300	5.336	16,301
2024-08-08	6.250	6.350	6.200	6.350	5.378	15,001
2024-08-07	6.200	6.250	6.200	6.200	5.251	1,174,426
2024-08-06	6.150	6.200	6.150	6.200	5.251	282,200
2024-08-05	6.200	6.200	6.150	6.150	5.209	77,800
2024-08-02	6.200	6.200	6.150	6.200	5.251	70,300
2024-08-01	6.200	6.200	6.150	6.200	5.251	34,000
2024-07-31	6.200	6.200	6.150	6.200	5.251	95,300
2024-07-30	6.200	6.200	6.200	6.200	5.251	69,200
2024-07-26	6.200	6.200	6.200	6.200	5.251	33,700
2024-07-25	6.200	6.200	6.200	6.200	5.251	42,501
2024-07-24	6.200	6.200	6.200	6.200	5.251	22,900
2024-07-23	6.250	6.250	6.150	6.200	5.251	15,000
2024-07-19	6.200	6.200	6.200	6.200	5.251	62,100

← NewerPage 9 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.