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
2023-03-28	9.550	9.550	9.500	9.500	7.785	12,300
2023-03-27	9.550	9.550	9.500	9.500	7.785	1,100
2023-03-23	9.550	9.550	9.500	9.500	7.785	36,100
2023-03-22	9.550	9.550	9.500	9.550	7.826	90,800
2023-03-21	9.550	9.550	9.550	9.550	7.826	200
2023-03-20	9.550	9.550	9.500	9.500	7.785	9,900
2023-03-17	9.550	9.550	9.500	9.500	7.785	39,800
2023-03-16	9.550	9.550	9.550	9.550	7.826	300
2023-03-15	9.450	9.550	9.450	9.500	7.785	39,000
2023-03-14	9.550	9.550	9.500	9.500	7.785	26,500
2023-03-13	9.650	9.650	9.550	9.550	7.826	39,600
2023-03-10	9.550	9.600	9.550	9.600	7.867	16,800
2023-03-09	9.550	9.600	9.550	9.550	7.826	124,000
2023-03-08	9.550	9.550	9.550	9.550	7.826	88,336
2023-03-07	9.650	9.700	9.550	9.550	7.826	187,400
2023-03-03	9.750	9.800	9.750	9.750	7.739	110,900
2023-03-02	9.800	9.800	9.750	9.750	7.739	30,600
2023-03-01	9.800	9.800	9.750	9.750	7.739	29,300
2023-02-28	9.800	9.800	9.750	9.800	7.779	19,100
2023-02-27	9.800	9.800	9.750	9.750	7.739	17,400
2023-02-24	9.800	9.800	9.750	9.750	7.739	28,200
2023-02-23	9.800	9.800	9.750	9.750	7.739	33,701
2023-02-22	9.750	9.850	9.750	9.800	7.779	28,001
2023-02-21	9.800	9.800	9.750	9.750	7.739	73,000
2023-02-20	9.850	9.850	9.800	9.800	7.779	97,000
2023-02-17	9.850	9.850	9.850	9.850	7.819	100
2023-02-16	9.800	9.850	9.800	9.850	7.819	2,000
2023-02-15	9.850	9.850	9.850	9.850	7.819	23,700
2023-02-14	9.850	9.850	9.850	9.850	7.819	56,600
2023-02-13	9.850	9.850	9.850	9.850	7.819	65,720
2023-02-10	9.850	9.850	9.850	9.850	7.819	19,400
2023-02-08	9.850	9.850	9.850	9.850	7.819	8,800
2023-02-07	9.800	9.850	9.800	9.800	7.779	122,400
2023-02-06	9.800	9.950	9.800	9.800	7.779	96,100
2023-02-03	9.800	9.850	9.800	9.800	7.779	60,800
2023-02-02	9.800	9.850	9.800	9.800	7.779	35,800
2023-02-01	9.850	9.900	9.850	9.850	7.819	31,800
2023-01-31	9.850	9.850	9.850	9.850	7.819	2,100
2023-01-30	9.850	9.850	9.850	9.850	7.819	4,200
2023-01-27	9.850	9.850	9.850	9.850	7.819	700
2023-01-26	9.850	9.850	9.850	9.850	7.819	20,000
2023-01-25	9.850	9.850	9.800	9.850	7.819	5,700
2023-01-24	9.800	9.850	9.800	9.850	7.819	5,200
2023-01-23	9.900	9.900	9.900	9.900	7.858	110
2023-01-20	9.850	9.900	9.850	9.850	7.819	39,200
2023-01-19	9.850	9.850	9.850	9.850	7.819	316
2023-01-18	9.750	9.800	9.750	9.750	7.739	22,600
2023-01-17	9.800	9.800	9.800	9.800	7.779	500
2023-01-16	9.750	9.800	9.750	9.750	7.739	31,300
2023-01-13	9.800	9.800	9.750	9.750	7.739	62,500
2023-01-12	9.850	9.850	9.850	9.850	7.819	9,000
2023-01-10	9.850	9.850	9.850	9.850	7.819	2,000
2023-01-09	9.750	9.750	9.750	9.750	7.739	26,400
2023-01-06	9.800	9.850	9.750	9.750	7.739	246,700
2023-01-05	9.750	9.750	9.750	9.750	7.739	172,300
2023-01-04	9.700	9.750	9.700	9.700	7.699	216,800
2023-01-03	9.800	9.800	9.700	9.750	7.739	88,300
2022-12-30	9.750	9.800	9.750	9.800	7.779	40,000
2022-12-29	9.750	9.750	9.750	9.750	7.739	8,200
2022-12-28	9.750	9.750	9.750	9.750	7.739	8,401

← NewerPage 15 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.