Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	8.750	8.750	8.750	8.750	7.633	13,300
2024-07-02	8.750	8.800	8.700	8.750	7.633	64,400
2024-07-01	8.750	8.750	8.750	8.750	7.633	11,400
2024-06-28	8.800	8.800	8.800	8.800	7.676	1,000
2024-06-27	8.750	8.800	8.750	8.800	7.676	1,100
2024-06-26	8.750	8.750	8.750	8.750	7.633	2,600
2024-06-25	8.750	8.750	8.750	8.750	7.633	18,400
2024-06-24	8.750	8.750	8.750	8.750	7.633	701
2024-06-21	8.700	8.750	8.700	8.750	7.633	21,006
2024-06-20	8.700	8.700	8.700	8.700	7.589	2,100
2024-06-19	8.750	8.750	8.700	8.700	7.589	14,600
2024-06-18	8.700	8.700	8.700	8.700	7.589	30,300
2024-06-17	8.700	8.700	8.650	8.700	7.589	27,501
2024-06-14	8.650	8.650	8.650	8.650	7.545	49,000
2024-06-13	8.600	8.700	8.600	8.600	7.502	153,100
2024-06-12	8.600	8.600	8.600	8.600	7.502	86,700
2024-06-11	8.600	8.600	8.600	8.600	7.502	150,500
2024-06-10	8.600	8.650	8.600	8.600	7.502	16,900
2024-06-07	8.600	8.600	8.550	8.550	7.458	50,701
2024-06-06	8.650	8.650	8.600	8.600	7.502	21,200
2024-06-05	8.650	8.650	8.600	8.650	7.545	26,100
2024-06-04	8.650	8.700	8.600	8.650	7.545	27,900
2024-05-31	8.650	8.650	8.650	8.650	7.545	5,100
2024-05-30	8.650	8.650	8.650	8.650	7.545	11,300
2024-05-29	8.700	8.700	8.600	8.650	7.545	76,700
2024-05-28	8.600	8.700	8.550	8.700	7.589	309,100
2024-05-27	8.650	8.650	8.600	8.600	7.502	32,800
2024-05-24	8.650	8.650	8.600	8.600	7.502	21,000
2024-05-23	8.700	8.700	8.600	8.650	7.545	48,100
2024-05-21	8.700	8.700	8.650	8.650	7.545	14,300
2024-05-20	8.750	8.750	8.700	8.700	7.589	17,100
2024-05-17	8.750	8.750	8.750	8.750	7.633	15,800
2024-05-16	8.850	8.850	8.750	8.750	7.633	5,300
2024-05-14	8.800	8.850	8.750	8.850	7.720	30,800
2024-05-13	8.750	8.750	8.750	8.750	7.633	22,800
2024-05-10	8.800	8.800	8.750	8.750	7.633	4,200
2024-05-09	8.800	8.800	8.750	8.750	7.633	21,300
2024-05-08	8.800	8.800	8.800	8.800	7.676	10,700
2024-05-07	8.800	8.800	8.800	8.800	7.676	1,100
2024-05-03	8.800	8.850	8.800	8.800	7.676	2,600
2024-05-02	8.800	8.850	8.800	8.850	7.720	2,400
2024-04-30	8.800	8.800	8.800	8.800	7.676	4,900
2024-04-29	8.900	8.900	8.700	8.750	7.633	9,000
2024-04-24	8.850	8.850	8.850	8.850	7.720	100
2024-04-22	8.700	8.750	8.700	8.750	7.633	2,500
2024-04-19	8.800	8.800	8.700	8.700	7.589	21,000
2024-04-18	8.800	8.800	8.650	8.650	7.545	45,700
2024-04-17	8.800	8.800	8.700	8.700	7.589	79,300
2024-04-11	8.750	8.800	8.750	8.800	7.676	14,300
2024-04-10	8.800	8.800	8.750	8.750	7.633	4,500
2024-04-09	8.800	8.800	8.750	8.750	7.633	7,500
2024-04-05	8.800	8.800	8.700	8.700	7.589	13,000
2024-04-04	8.800	8.800	8.700	8.700	7.589	40,300
2024-04-03	8.800	8.800	8.750	8.750	7.633	7,700
2024-04-02	8.800	8.800	8.800	8.800	7.676	7,900
2024-04-01	8.750	8.800	8.750	8.800	7.676	54,600
2024-03-29	8.800	8.800	8.750	8.750	7.633	35,500
2024-03-28	8.800	8.800	8.750	8.800	7.676	15,200
2024-03-27	8.800	8.800	8.750	8.800	7.676	15,800
2024-03-26	8.800	8.850	8.750	8.800	7.676	11,400

← NewerPage 10 of 20 · 1,177 trading daysOlder →

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.