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
2022-06-23	9.750	9.800	9.750	9.750	7.503	47,400
2022-06-22	9.750	9.750	9.750	9.750	7.503	189,300
2022-06-21	9.700	9.700	9.700	9.700	7.465	100
2022-06-20	9.750	9.750	9.700	9.750	7.503	37,900
2022-06-17	9.700	9.750	9.700	9.750	7.503	25,500
2022-06-16	9.700	9.750	9.700	9.750	7.503	20,800
2022-06-15	9.750	9.750	9.750	9.750	7.503	1,400
2022-06-14	9.700	9.750	9.700	9.750	7.503	26,000
2022-06-13	9.750	9.750	9.700	9.700	7.465	20,200
2022-06-10	9.750	9.800	9.700	9.800	7.542	216,100
2022-06-09	9.750	9.750	9.700	9.750	7.503	8,200
2022-06-08	9.700	9.700	9.700	9.700	7.465	86,400
2022-06-07	9.700	9.700	9.700	9.700	7.465	7,500
2022-06-06	9.750	9.750	9.700	9.700	7.465	40,900
2022-06-02	9.750	9.750	9.700	9.700	7.465	28,500
2022-06-01	9.750	9.750	9.700	9.700	7.465	18,910
2022-05-31	9.750	9.750	9.700	9.750	7.503	10,903
2022-05-30	9.750	9.750	9.700	9.700	7.465	26,000
2022-05-27	9.750	9.750	9.750	9.750	7.503	80,200
2022-05-26	9.750	9.750	9.750	9.750	7.503	6,400
2022-05-25	9.700	9.750	9.700	9.750	7.503	20,200
2022-05-24	9.750	9.750	9.700	9.750	7.503	11,100
2022-05-23	9.750	9.750	9.750	9.750	7.503	11,000
2022-05-20	9.700	9.750	9.700	9.700	7.465	11,100
2022-05-19	9.700	9.700	9.700	9.700	7.465	16,400
2022-05-18	9.700	9.750	9.700	9.750	7.503	300
2022-05-17	9.750	9.750	9.700	9.700	7.465	273,800
2022-05-13	9.750	9.750	9.700	9.700	7.465	1,500
2022-05-12	9.700	9.700	9.700	9.700	7.465	50,200
2022-05-11	9.750	9.750	9.700	9.700	7.465	35,000
2022-05-10	9.700	9.700	9.700	9.700	7.465	10,000
2022-05-09	9.700	9.750	9.700	9.700	7.465	105,200
2022-05-06	9.700	9.700	9.700	9.700	7.465	10,000
2022-05-05	9.750	9.750	9.750	9.750	7.503	25,000
2022-05-03	9.750	9.750	9.700	9.750	7.503	10,900
2022-04-29	9.700	9.700	9.700	9.700	7.465	7,800
2022-04-28	9.700	9.750	9.700	9.750	7.503	101,000
2022-04-27	9.700	9.700	9.700	9.700	7.465	30,000
2022-04-26	9.700	9.750	9.700	9.750	7.503	100,400
2022-04-25	9.700	9.750	9.700	9.700	7.465	13,000
2022-04-22	9.750	9.750	9.750	9.750	7.503	17,000
2022-04-21	9.750	9.750	9.750	9.750	7.503	12,100
2022-04-20	9.750	9.750	9.750	9.750	7.503	128,400
2022-04-19	9.750	9.750	9.750	9.750	7.503	30,300
2022-04-18	9.700	9.750	9.700	9.750	7.503	410,000
2022-04-12	9.800	9.800	9.700	9.700	7.465	78,400
2022-04-11	9.700	9.750	9.700	9.750	7.503	17,600
2022-04-08	9.750	9.750	9.750	9.750	7.503	22,700
2022-04-07	9.750	9.750	9.750	9.750	7.503	29,400
2022-04-05	9.800	9.800	9.750	9.750	7.503	15,300
2022-04-04	9.750	9.800	9.750	9.750	7.503	11,300
2022-04-01	9.800	9.800	9.750	9.800	7.542	2,600
2022-03-31	9.800	9.800	9.750	9.750	7.503	11,700
2022-03-30	9.750	9.750	9.750	9.750	7.503	60,300
2022-03-29	9.750	9.750	9.750	9.750	7.503	35,300
2022-03-28	9.700	9.750	9.700	9.750	7.503	107,200
2022-03-25	9.750	9.750	9.700	9.700	7.465	1,300
2022-03-24	9.700	9.750	9.700	9.750	7.503	20,300
2022-03-23	9.700	9.750	9.700	9.700	7.465	76,500
2022-03-22	9.700	9.750	9.700	9.700	7.465	74,500

← NewerPage 18 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.