Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.950 | 10.100 | 9.950 | 10.100 | 10.100 | 1,136,900 |
| 2026-10-14 | 9.850 | 10.100 | 9.850 | 9.950 | 9.950 | 1,047,300 |
| 2026-10-12 | 9.700 | 9.900 | 9.700 | 9.850 | 9.850 | 556,200 |
| 2026-10-09 | 9.750 | 9.800 | 9.700 | 9.700 | 9.700 | 331,100 |
| 2026-10-08 | 9.700 | 9.750 | 9.700 | 9.700 | 9.700 | 172,000 |
| 2026-10-07 | 9.700 | 9.750 | 9.700 | 9.700 | 9.700 | 194,600 |
| 2026-10-06 | 9.700 | 9.750 | 9.700 | 9.700 | 9.700 | 74,100 |
| 2026-10-05 | 9.750 | 9.750 | 9.700 | 9.700 | 9.700 | 72,300 |
| 2026-10-02 | 9.700 | 9.700 | 9.650 | 9.650 | 9.650 | 87,300 |
| 2026-10-01 | 9.700 | 9.750 | 9.650 | 9.700 | 9.700 | 182,900 |
| 2026-09-30 | 9.750 | 9.750 | 9.650 | 9.650 | 9.650 | 304,300 |
| 2026-09-29 | 9.750 | 9.800 | 9.750 | 9.750 | 9.750 | 38,800 |
| 2026-09-28 | 9.800 | 9.800 | 9.700 | 9.750 | 9.750 | 622,600 |
| 2026-09-25 | 9.850 | 9.850 | 9.750 | 9.800 | 9.800 | 724,901 |
| 2026-09-24 | 9.900 | 9.900 | 9.800 | 9.800 | 9.800 | 729,301 |
| 2026-09-23 | 9.750 | 9.900 | 9.750 | 9.900 | 9.900 | 798,400 |
| 2026-09-22 | 9.750 | 9.750 | 9.700 | 9.700 | 9.700 | 857,200 |
| 2026-09-21 | 9.750 | 9.750 | 9.650 | 9.700 | 9.700 | 344,200 |
| 2026-09-18 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 628,700 |
| 2026-09-17 | 9.600 | 9.650 | 9.600 | 9.650 | 9.650 | 878,700 |
| 2026-09-16 | 9.650 | 9.650 | 9.550 | 9.550 | 9.550 | 695,105 |
| 2026-09-15 | 9.100 | 9.900 | 9.100 | 9.600 | 9.600 | 2,694,715 |
| 2026-09-14 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 350,300 |
| 2026-09-11 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 127,005 |
| 2026-09-10 | 8.650 | 8.700 | 8.400 | 8.500 | 8.500 | 242,810 |
| 2026-09-09 | 8.650 | 8.700 | 8.600 | 8.700 | 8.700 | 246,700 |
| 2026-09-08 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 107,900 |
| 2026-09-07 | 8.650 | 8.700 | 8.650 | 8.700 | 8.700 | 78,280 |
| 2026-09-04 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 33,100 |
| 2026-09-03 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 17,500 |
| 2026-09-02 | 8.800 | 8.800 | 8.650 | 8.700 | 8.700 | 36,677 |
| 2026-09-01 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 32,600 |
| 2026-08-31 | 8.850 | 8.900 | 8.800 | 8.850 | 8.850 | 61,000 |
| 2026-08-28 | 8.850 | 8.850 | 8.800 | 8.850 | 8.850 | 130,400 |
| 2026-08-27 | 8.850 | 8.900 | 8.800 | 8.900 | 8.900 | 11,300 |
| 2026-08-26 | 8.800 | 8.950 | 8.800 | 8.900 | 8.900 | 323,900 |
| 2026-08-25 | 8.750 | 8.750 | 8.700 | 8.750 | 8.750 | 46,400 |
| 2026-08-24 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 398,900 |
| 2026-08-21 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 151,710 |
| 2026-08-20 | 8.700 | 8.700 | 8.600 | 8.650 | 8.650 | 433,500 |
| 2026-08-19 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 411,700 |
| 2026-08-18 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 315,827 |
| 2026-08-17 | 8.900 | 9.000 | 8.700 | 8.950 | 8.950 | 504,020 |
| 2026-08-14 | 9.000 | 9.050 | 8.800 | 8.900 | 8.900 | 775,800 |
| 2026-08-13 | 8.600 | 9.050 | 8.600 | 9.050 | 9.050 | 730,900 |
| 2026-08-11 | 8.550 | 8.650 | 8.550 | 8.600 | 8.600 | 466,501 |
| 2026-08-10 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 404,600 |
| 2026-08-07 | 8.550 | 8.600 | 8.500 | 8.500 | 8.500 | 380,309 |
| 2026-08-06 | 8.550 | 8.600 | 8.550 | 8.550 | 8.550 | 162,900 |
| 2026-08-05 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 93,200 |
| 2026-08-04 | 8.600 | 8.600 | 8.500 | 8.550 | 8.550 | 250,202 |
| 2026-08-03 | 8.700 | 8.700 | 8.500 | 8.600 | 8.600 | 425,778 |
| 2026-07-31 | 8.550 | 8.600 | 8.500 | 8.600 | 8.600 | 275,700 |
| 2026-07-30 | 8.650 | 8.700 | 8.500 | 8.500 | 8.500 | 304,806 |
| 2026-07-27 | 8.800 | 8.800 | 8.600 | 8.750 | 8.750 | 418,809 |
| 2026-07-24 | 8.950 | 9.000 | 8.800 | 8.800 | 8.800 | 1,444,510 |
| 2026-07-23 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 636,326 |
| 2026-07-22 | 8.950 | 9.000 | 8.850 | 8.850 | 8.850 | 744,900 |
| 2026-07-21 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 714,501 |
| 2026-07-20 | 8.950 | 9.050 | 8.900 | 8.950 | 8.950 | 1,678,424 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 0.2800 THB |
| 2025-09-03 | 0.2800 THB |
| 2025-03-05 | 0.2800 THB |
| 2024-09-04 | 0.2800 THB |
| 2024-03-06 | 0.2800 THB |
| 2023-09-05 | 0.2900 THB |
| 2023-03-07 | 0.3000 THB |
| 2022-09-02 | 0.3000 THB |
| 2022-02-22 | 0.2700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.