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
2023-12-27	8.700	8.700	8.700	8.700	7.353	7,600
2023-12-26	8.700	8.750	8.700	8.700	7.353	25,700
2023-12-25	8.700	8.750	8.650	8.700	7.353	33,000
2023-12-22	8.650	8.700	8.650	8.700	7.353	6,500
2023-12-21	8.650	8.700	8.650	8.650	7.311	44,800
2023-12-20	8.700	8.700	8.650	8.650	7.311	7,000
2023-12-19	8.700	8.700	8.650	8.700	7.353	22,000
2023-12-18	8.750	8.750	8.700	8.700	7.353	4,100
2023-12-15	8.750	8.750	8.750	8.750	7.395	5,900
2023-12-14	8.700	8.750	8.700	8.750	7.395	3,801
2023-12-13	8.700	8.700	8.650	8.650	7.311	16,900
2023-12-12	8.800	8.800	8.700	8.700	7.353	23,901
2023-12-08	8.800	8.850	8.800	8.800	7.437	16,000
2023-12-07	8.800	8.850	8.800	8.800	7.437	5,600
2023-12-06	8.800	8.800	8.800	8.800	7.437	1,000
2023-12-04	8.800	8.800	8.800	8.800	7.437	500
2023-12-01	8.800	8.800	8.750	8.750	7.395	25,700
2023-11-30	8.800	8.800	8.800	8.800	7.437	20,800
2023-11-29	8.800	8.800	8.800	8.800	7.437	29,700
2023-11-28	8.850	8.850	8.800	8.800	7.437	22,000
2023-11-27	8.850	8.900	8.850	8.850	7.480	22,100
2023-11-24	8.800	8.850	8.800	8.850	7.480	6,900
2023-11-23	8.750	8.850	8.750	8.850	7.480	9,500
2023-11-22	8.800	8.800	8.750	8.800	7.437	43,500
2023-11-21	8.850	8.950	8.850	8.850	7.480	9,700
2023-11-20	8.900	8.950	8.850	8.950	7.564	26,300
2023-11-17	8.900	8.950	8.900	8.900	7.522	25,900
2023-11-16	8.900	9.000	8.900	9.000	7.607	18,600
2023-11-15	8.950	9.000	8.950	8.950	7.564	16,800
2023-11-14	8.900	8.950	8.900	8.900	7.522	3,900
2023-11-13	8.950	8.950	8.900	8.900	7.522	5,500
2023-11-10	8.900	8.950	8.900	8.950	7.564	5,000
2023-11-09	8.900	8.900	8.900	8.900	7.522	4,900
2023-11-08	8.900	8.950	8.900	8.900	7.522	14,300
2023-11-07	8.950	8.950	8.900	8.900	7.522	33,600
2023-11-06	9.000	9.000	8.900	8.950	7.564	9,700
2023-11-03	9.000	9.000	8.950	8.950	7.564	17,200
2023-11-02	8.950	9.000	8.900	9.000	7.607	7,300
2023-11-01	8.950	9.000	8.950	9.000	7.607	2,800
2023-10-31	8.950	8.950	8.950	8.950	7.564	6,300
2023-10-30	9.000	9.000	9.000	9.000	7.607	2,600
2023-10-27	9.000	9.000	9.000	9.000	7.607	201
2023-10-26	9.000	9.000	9.000	9.000	7.607	200
2023-10-25	8.950	8.950	8.900	8.950	7.564	36,501
2023-10-24	9.000	9.000	8.950	9.000	7.607	58,200
2023-10-20	9.050	9.050	9.000	9.000	7.607	2,701
2023-10-18	9.100	9.100	9.000	9.000	7.607	36,500
2023-10-17	9.100	9.150	9.100	9.150	7.733	801
2023-10-16	9.050	9.100	9.000	9.100	7.691	48,500
2023-10-12	9.200	9.200	9.100	9.100	7.691	17,400
2023-10-11	9.200	9.200	9.100	9.200	7.776	25,800
2023-10-10	9.100	9.550	9.100	9.200	7.776	27,000
2023-10-09	9.100	9.100	9.000	9.050	7.649	144,105
2023-10-06	9.100	9.100	9.100	9.100	7.691	28,700
2023-10-05	9.150	9.150	9.100	9.100	7.691	11,600
2023-10-04	9.100	9.150	9.100	9.150	7.733	10,400
2023-10-03	9.100	9.100	9.100	9.100	7.691	1,000
2023-10-02	9.100	9.150	9.100	9.150	7.733	32,200
2023-09-29	9.150	9.200	9.150	9.200	7.776	54,500
2023-09-28	9.150	9.150	9.100	9.100	7.691	82,101

← NewerPage 12 of 20 · 1,181 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.