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
2023-09-27	9.150	9.150	9.150	9.150	7.733	8,300
2023-09-26	9.150	9.200	9.150	9.150	7.733	59,200
2023-09-25	9.150	9.150	9.150	9.150	7.733	19,100
2023-09-22	9.150	9.200	9.150	9.200	7.776	36,900
2023-09-21	9.150	9.200	9.150	9.150	7.733	15,500
2023-09-20	9.250	9.250	9.200	9.200	7.776	50,600
2023-09-19	9.200	9.250	9.200	9.250	7.818	6,800
2023-09-18	9.250	9.250	9.250	9.250	7.818	31,300
2023-09-15	9.300	9.300	9.250	9.250	7.818	30,000
2023-09-14	9.300	9.300	9.300	9.300	7.860	19,200
2023-09-13	9.300	9.300	9.300	9.300	7.860	10,000
2023-09-12	9.300	9.300	9.250	9.250	7.818	6,400
2023-09-11	9.300	9.300	9.300	9.300	7.860	49,700
2023-09-08	9.300	9.300	9.300	9.300	7.860	22,909
2023-09-07	9.300	9.300	9.250	9.300	7.860	34,800
2023-09-06	9.300	9.300	9.300	9.300	7.860	28,719
2023-09-05	9.300	9.350	9.250	9.350	7.902	74,436
2023-09-04	9.500	9.600	9.500	9.550	7.826	32,200
2023-09-01	9.500	9.550	9.500	9.550	7.826	142,301
2023-08-31	9.500	9.500	9.450	9.500	7.785	10,404
2023-08-30	9.500	9.500	9.450	9.500	7.785	107,000
2023-08-29	9.500	9.500	9.500	9.500	7.785	167,001
2023-08-28	9.500	9.500	9.450	9.500	7.785	15,800
2023-08-25	9.500	9.500	9.450	9.500	7.785	73,200
2023-08-24	9.450	9.500	9.450	9.500	7.785	38,500
2023-08-23	9.450	9.450	9.400	9.400	7.703	36,200
2023-08-22	9.450	9.450	9.450	9.450	7.744	97,200
2023-08-21	9.450	9.450	9.450	9.450	7.744	9,200
2023-08-18	9.450	9.450	9.450	9.450	7.744	22,600
2023-08-17	9.450	9.450	9.450	9.450	7.744	15,000
2023-08-16	9.450	9.450	9.450	9.450	7.744	14,800
2023-08-15	9.450	9.450	9.450	9.450	7.744	20,000
2023-08-11	9.450	9.450	9.450	9.450	7.744	23,901
2023-08-10	9.450	9.450	9.400	9.450	7.744	136,900
2023-08-09	9.450	9.450	9.450	9.450	7.744	30,500
2023-08-08	9.450	9.450	9.400	9.400	7.703	22,800
2023-08-07	9.450	9.450	9.450	9.450	7.744	5,000
2023-08-04	9.500	9.500	9.450	9.450	7.744	18,200
2023-08-03	9.400	9.450	9.400	9.450	7.744	23,600
2023-08-02	9.450	9.450	9.400	9.450	7.744	54,200
2023-07-31	9.500	9.500	9.400	9.400	7.703	25,701
2023-07-27	9.450	9.450	9.400	9.450	7.744	36,900
2023-07-26	9.450	9.500	9.450	9.500	7.785	3,100
2023-07-25	9.450	9.450	9.450	9.450	7.744	27,300
2023-07-24	9.450	9.500	9.400	9.450	7.744	69,300
2023-07-21	9.450	9.500	9.450	9.450	7.744	20,100
2023-07-20	9.450	9.500	9.450	9.450	7.744	13,110
2023-07-19	9.450	9.450	9.450	9.450	7.744	5,000
2023-07-18	9.450	9.450	9.400	9.450	7.744	8,800
2023-07-17	9.450	9.450	9.450	9.450	7.744	41,110
2023-07-14	9.450	9.500	9.450	9.500	7.785	9,300
2023-07-13	9.450	9.500	9.450	9.450	7.744	1,800
2023-07-12	9.450	9.450	9.450	9.450	7.744	9,900
2023-07-11	9.400	9.450	9.400	9.450	7.744	19,200
2023-07-10	9.450	9.450	9.450	9.450	7.744	500
2023-07-07	9.500	9.500	9.400	9.450	7.744	184,500
2023-07-06	9.450	9.500	9.450	9.500	7.785	5,100
2023-07-05	9.450	9.500	9.450	9.450	7.744	9,900
2023-07-04	9.450	9.500	9.450	9.450	7.744	19,800
2023-07-03	9.500	9.500	9.450	9.450	7.744	13,400

← NewerPage 13 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.