Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 8.800 | 8.850 | 8.800 | 8.800 | 7.676 | 32,800 |
| 2024-03-22 | 8.850 | 8.950 | 8.850 | 8.850 | 7.720 | 6,901 |
| 2024-03-21 | 8.800 | 8.850 | 8.800 | 8.800 | 7.676 | 11,400 |
| 2024-03-20 | 8.800 | 8.850 | 8.800 | 8.850 | 7.720 | 28,900 |
| 2024-03-19 | 8.800 | 8.900 | 8.800 | 8.800 | 7.676 | 13,800 |
| 2024-03-18 | 8.800 | 8.850 | 8.800 | 8.850 | 7.720 | 900 |
| 2024-03-15 | 8.850 | 8.850 | 8.850 | 8.850 | 7.720 | 900 |
| 2024-03-14 | 8.850 | 8.850 | 8.850 | 8.850 | 7.720 | 1,200 |
| 2024-03-13 | 8.850 | 8.900 | 8.850 | 8.900 | 7.764 | 3,000 |
| 2024-03-12 | 8.800 | 8.800 | 8.800 | 8.800 | 7.676 | 2,300 |
| 2024-03-11 | 8.800 | 8.850 | 8.800 | 8.850 | 7.720 | 4,300 |
| 2024-03-08 | 8.750 | 8.950 | 8.750 | 8.800 | 7.676 | 4,600 |
| 2024-03-07 | 8.850 | 8.850 | 8.800 | 8.800 | 7.676 | 6,000 |
| 2024-03-06 | 8.900 | 8.950 | 8.850 | 8.850 | 7.720 | 16,900 |
| 2024-03-05 | 9.050 | 9.050 | 9.000 | 9.000 | 7.607 | 8,100 |
| 2024-03-04 | 9.050 | 9.050 | 9.050 | 9.050 | 7.649 | 5,600 |
| 2024-03-01 | 9.100 | 9.100 | 9.050 | 9.050 | 7.649 | 5,500 |
| 2024-02-29 | 9.100 | 9.100 | 9.050 | 9.050 | 7.649 | 64,300 |
| 2024-02-28 | 9.050 | 9.050 | 9.050 | 9.050 | 7.649 | 100 |
| 2024-02-27 | 9.050 | 9.050 | 9.050 | 9.050 | 7.649 | 16,800 |
| 2024-02-23 | 9.000 | 9.050 | 9.000 | 9.050 | 7.649 | 6,702 |
| 2024-02-22 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 5,000 |
| 2024-02-21 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 200 |
| 2024-02-20 | 8.950 | 8.950 | 8.950 | 8.950 | 7.564 | 6,200 |
| 2024-02-19 | 9.000 | 9.000 | 8.950 | 8.950 | 7.564 | 7,600 |
| 2024-02-16 | 8.950 | 9.050 | 8.900 | 9.050 | 7.649 | 11,400 |
| 2024-02-14 | 9.050 | 9.050 | 9.050 | 9.050 | 7.649 | 6,007 |
| 2024-02-13 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 11,201 |
| 2024-02-12 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 69,000 |
| 2024-02-09 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 30,000 |
| 2024-02-08 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 71,400 |
| 2024-02-07 | 9.000 | 9.000 | 8.950 | 9.000 | 7.607 | 14,900 |
| 2024-02-06 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 6,000 |
| 2024-02-05 | 8.950 | 8.950 | 8.950 | 8.950 | 7.564 | 15,000 |
| 2024-02-02 | 8.950 | 9.000 | 8.950 | 9.000 | 7.607 | 38,700 |
| 2024-02-01 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 6,900 |
| 2024-01-31 | 9.000 | 9.000 | 9.000 | 9.000 | 7.607 | 2,200 |
| 2024-01-30 | 8.950 | 9.000 | 8.950 | 9.000 | 7.607 | 400 |
| 2024-01-29 | 8.950 | 8.950 | 8.950 | 8.950 | 7.564 | 600 |
| 2024-01-26 | 8.800 | 8.800 | 8.800 | 8.800 | 7.437 | 300 |
| 2024-01-25 | 8.800 | 8.800 | 8.800 | 8.800 | 7.437 | 1,101 |
| 2024-01-24 | 8.750 | 9.000 | 8.650 | 8.750 | 7.395 | 203,000 |
| 2024-01-23 | 9.300 | 9.300 | 8.700 | 8.700 | 7.353 | 22,200 |
| 2024-01-22 | 8.700 | 8.800 | 8.700 | 8.700 | 7.353 | 23,001 |
| 2024-01-19 | 8.700 | 8.700 | 8.650 | 8.650 | 7.311 | 72,000 |
| 2024-01-18 | 8.650 | 8.700 | 8.650 | 8.650 | 7.311 | 53,800 |
| 2024-01-17 | 8.700 | 8.700 | 8.650 | 8.650 | 7.311 | 33,000 |
| 2024-01-16 | 8.750 | 8.750 | 8.650 | 8.650 | 7.311 | 29,300 |
| 2024-01-15 | 8.700 | 8.850 | 8.650 | 8.850 | 7.480 | 113,900 |
| 2024-01-12 | 8.700 | 8.700 | 8.650 | 8.700 | 7.353 | 96,000 |
| 2024-01-11 | 8.700 | 8.750 | 8.650 | 8.700 | 7.353 | 82,900 |
| 2024-01-10 | 8.700 | 8.700 | 8.700 | 8.700 | 7.353 | 26,000 |
| 2024-01-09 | 8.800 | 8.800 | 8.700 | 8.700 | 7.353 | 67,300 |
| 2024-01-08 | 8.750 | 8.800 | 8.750 | 8.800 | 7.437 | 14,000 |
| 2024-01-05 | 8.800 | 8.800 | 8.750 | 8.800 | 7.437 | 88,600 |
| 2024-01-04 | 8.700 | 8.750 | 8.700 | 8.750 | 7.395 | 19,300 |
| 2024-01-03 | 8.700 | 8.700 | 8.700 | 8.700 | 7.353 | 78,200 |
| 2024-01-02 | 8.800 | 8.800 | 8.700 | 8.700 | 7.353 | 5,907 |
| 2023-12-28 | 8.700 | 8.850 | 8.700 | 8.850 | 7.480 | 27,100 |
| 2023-12-27 | 8.700 | 8.700 | 8.700 | 8.700 | 7.353 | 7,600 |
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.