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
2022-03-22	9.700	9.750	9.700	9.700	7.465	74,500
2022-03-21	9.700	9.750	9.700	9.700	7.465	62,200
2022-03-18	9.700	9.800	9.700	9.750	7.503	213,000
2022-03-17	9.700	9.750	9.700	9.700	7.465	63,900
2022-03-16	9.700	9.700	9.700	9.700	7.465	63,000
2022-03-15	9.750	9.750	9.700	9.700	7.465	62,000
2022-03-14	9.750	9.750	9.750	9.750	7.503	64,000
2022-03-11	9.750	9.800	9.750	9.750	7.503	63,200
2022-03-10	9.750	9.750	9.750	9.750	7.503	142,800
2022-03-09	9.750	9.750	9.700	9.700	7.465	215,000
2022-03-08	9.750	9.750	9.700	9.700	7.465	168,100
2022-03-07	9.800	9.800	9.750	9.750	7.503	115,500
2022-03-04	9.800	9.850	9.800	9.850	7.580	241,900
2022-03-03	9.850	9.850	9.800	9.850	7.580	100,000
2022-03-02	9.850	9.850	9.800	9.800	7.542	139,300
2022-03-01	9.850	9.900	9.850	9.850	7.580	250,500
2022-02-28	9.850	9.900	9.800	9.850	7.580	2,900
2022-02-25	9.900	9.900	9.850	9.850	7.580	169,900
2022-02-24	9.900	9.900	9.800	9.900	7.619	450,500
2022-02-23	9.900	9.900	9.850	9.900	7.619	39,100
2022-02-22	9.900	9.900	9.850	9.900	7.619	309,900
2022-02-21	10.000	10.100	10.000	10.100	7.565	104,400
2022-02-18	10.100	10.100	10.000	10.100	7.565	172,100
2022-02-17	10.000	10.100	10.000	10.100	7.565	59,100
2022-02-15	10.000	10.100	10.000	10.100	7.565	339,800
2022-02-14	10.100	10.100	10.000	10.100	7.565	5,300
2022-02-11	10.100	10.100	10.100	10.100	7.565	170,400
2022-02-10	10.100	10.100	10.000	10.100	7.565	367,500
2022-02-09	10.000	10.000	10.000	10.000	7.490	94,000
2022-02-08	9.950	10.000	9.950	9.950	7.453	233,400
2022-02-07	10.000	10.000	9.950	9.950	7.453	16,100
2022-02-04	10.000	10.000	10.000	10.000	7.490	500
2022-02-02	10.000	10.000	9.950	9.950	7.453	3,200
2022-02-01	10.000	10.000	10.000	10.000	7.490	1,300
2022-01-31	10.000	10.000	9.950	9.950	7.453	126,100
2022-01-27	9.950	10.000	9.950	10.000	7.490	200
2022-01-26	10.000	10.000	9.950	10.000	7.490	11,600
2022-01-25	9.950	9.950	9.950	9.950	7.453	70,700
2022-01-24	10.000	10.000	9.950	9.950	7.453	30,000
2022-01-21	9.950	9.950	9.950	9.950	7.453	32,000
2022-01-20	9.950	9.950	9.950	9.950	7.453	19,100
2022-01-19	9.950	9.950	9.950	9.950	7.453	17,400
2022-01-18	9.900	9.900	9.900	9.900	7.415	500
2022-01-17	9.950	9.950	9.900	9.900	7.415	142,200
2022-01-14	9.950	9.950	9.950	9.950	7.453	120,900
2022-01-13	9.950	9.950	9.900	9.950	7.453	237,700
2022-01-12	9.950	9.950	9.900	9.900	7.415	320,600
2022-01-11	9.950	10.000	9.900	9.900	7.415	475,700
2022-01-10	10.000	10.000	9.950	9.950	7.453	692,300
2022-01-07	9.950	10.000	9.950	10.000	7.490	175,000
2022-01-06	10.000	10.000	10.000	10.000	7.490	5,000
2022-01-05	10.000	10.000	9.950	10.000	7.490	125,000
2022-01-04	10.000	10.000	10.000	10.000	7.490	2,000
2021-12-30	10.000	10.000	9.950	10.000	7.490	133,600
2021-12-29	9.950	10.000	9.950	10.000	7.490	20,100
2021-12-28	10.000	10.000	10.000	10.000	7.490	2,300
2021-12-27	10.000	10.000	10.000	10.000	7.490	10,000
2021-12-24	9.950	9.950	9.950	9.950	7.453	404,100
2021-12-23	9.950	9.950	9.950	9.950	7.453	3,000
2021-12-22	10.000	10.000	10.000	10.000	7.490	10,000

← NewerPage 19 of 20 · 1,182 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.