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
2022-09-22	9.650	9.750	9.600	9.700	7.699	8,600
2022-09-21	9.600	9.750	9.600	9.750	7.739	7,500
2022-09-20	9.750	9.750	9.650	9.650	7.660	8,100
2022-09-19	9.650	9.750	9.650	9.700	7.699	23,100
2022-09-16	9.650	9.650	9.600	9.650	7.660	52,000
2022-09-15	9.600	9.600	9.600	9.600	7.620	13,700
2022-09-14	9.600	9.600	9.550	9.550	7.580	2,000
2022-09-13	9.550	9.600	9.550	9.600	7.620	49,900
2022-09-12	9.600	9.600	9.600	9.600	7.620	25,300
2022-09-09	9.600	9.600	9.600	9.600	7.620	20,500
2022-09-08	9.600	9.600	9.550	9.550	7.580	15,400
2022-09-07	9.550	9.600	9.550	9.550	7.580	49,600
2022-09-06	9.550	9.600	9.550	9.550	7.580	66,900
2022-09-05	9.650	9.650	9.550	9.550	7.580	137,710
2022-09-02	9.600	9.650	9.600	9.600	7.620	100,310
2022-09-01	9.850	9.900	9.850	9.850	7.580	98,900
2022-08-31	9.850	9.900	9.850	9.900	7.619	60,301
2022-08-30	9.800	9.850	9.800	9.850	7.580	168,700
2022-08-29	9.850	9.850	9.800	9.850	7.580	69,000
2022-08-26	9.850	9.850	9.800	9.800	7.542	45,800
2022-08-25	9.850	9.850	9.800	9.800	7.542	25,801
2022-08-24	9.850	9.850	9.850	9.850	7.580	45,000
2022-08-23	9.800	9.850	9.800	9.850	7.580	145,400
2022-08-22	9.800	9.800	9.800	9.800	7.542	38,600
2022-08-19	9.750	9.750	9.750	9.750	7.503	9,800
2022-08-18	9.750	9.800	9.750	9.750	7.503	17,300
2022-08-17	9.800	9.800	9.750	9.750	7.503	44,100
2022-08-16	9.750	9.800	9.750	9.750	7.503	42,000
2022-08-15	9.750	9.750	9.750	9.750	7.503	55,600
2022-08-11	9.750	9.750	9.750	9.750	7.503	5,700
2022-08-10	9.750	9.750	9.750	9.750	7.503	7,000
2022-08-09	9.750	9.750	9.750	9.750	7.503	9,200
2022-08-08	9.750	9.750	9.750	9.750	7.503	65,700
2022-08-05	9.750	9.750	9.750	9.750	7.503	5,900
2022-08-04	9.750	9.750	9.750	9.750	7.503	8,000
2022-08-03	9.700	9.700	9.700	9.700	7.465	29,300
2022-08-02	9.750	9.750	9.700	9.700	7.465	44,600
2022-08-01	9.700	9.750	9.700	9.700	7.465	9,400
2022-07-27	9.700	9.700	9.700	9.700	7.465	8,400
2022-07-26	9.750	9.750	9.700	9.700	7.465	43,000
2022-07-25	9.700	9.750	9.700	9.750	7.503	50,600
2022-07-22	9.700	9.700	9.700	9.700	7.465	17,200
2022-07-21	9.700	9.700	9.700	9.700	7.465	10,100
2022-07-20	9.700	9.750	9.700	9.700	7.465	19,200
2022-07-19	9.700	9.700	9.700	9.700	7.465	106,400
2022-07-18	9.700	9.700	9.700	9.700	7.465	8,200
2022-07-15	9.750	9.750	9.700	9.700	7.465	34,700
2022-07-14	9.750	9.750	9.750	9.750	7.503	500
2022-07-12	9.750	9.750	9.750	9.750	7.503	2,400
2022-07-11	9.750	9.750	9.700	9.700	7.465	13,200
2022-07-08	9.750	9.750	9.750	9.750	7.503	79,400
2022-07-07	9.700	9.750	9.700	9.750	7.503	5,400
2022-07-06	9.750	9.750	9.700	9.700	7.465	29,300
2022-07-05	9.750	9.750	9.750	9.750	7.503	91,000
2022-07-04	9.750	9.750	9.750	9.750	7.503	3,300
2022-07-01	9.800	9.800	9.800	9.800	7.542	4,000
2022-06-30	9.800	9.800	9.800	9.800	7.542	30,500
2022-06-29	9.800	9.800	9.800	9.800	7.542	35,000
2022-06-28	9.750	9.750	9.750	9.750	7.503	6,300
2022-06-27	9.750	9.750	9.750	9.750	7.503	5,000

← NewerPage 17 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.