Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.250 | 8.750 | 8.150 | 8.700 | 8.700 | 2,297,851 |
| 2026-07-16 | 7.800 | 8.250 | 7.800 | 8.050 | 8.050 | 2,581,069 |
| 2026-07-15 | 7.650 | 7.950 | 7.550 | 7.800 | 7.800 | 4,923,010 |
| 2026-07-14 | 8.950 | 9.050 | 8.950 | 9.050 | 9.050 | 153,200 |
| 2026-07-13 | 9.150 | 9.150 | 8.950 | 9.000 | 9.000 | 249,114 |
| 2026-07-10 | 9.050 | 9.200 | 9.000 | 9.100 | 9.100 | 433,801 |
| 2026-07-09 | 9.200 | 9.250 | 9.150 | 9.250 | 9.250 | 145,600 |
| 2026-07-08 | 9.250 | 9.250 | 9.200 | 9.250 | 9.250 | 113,900 |
| 2026-07-07 | 9.200 | 9.300 | 9.150 | 9.300 | 9.300 | 459,200 |
| 2026-07-06 | 9.250 | 9.350 | 9.250 | 9.250 | 9.250 | 731,002 |
| 2026-07-03 | 9.250 | 9.300 | 9.250 | 9.250 | 9.250 | 351,350 |
| 2026-07-02 | 9.100 | 9.250 | 9.100 | 9.250 | 9.250 | 741,002 |
| 2026-07-01 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 295,602 |
| 2026-06-30 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 181,600 |
| 2026-06-29 | 9.000 | 9.050 | 8.900 | 9.000 | 9.000 | 214,600 |
| 2026-06-26 | 9.100 | 9.100 | 8.950 | 9.000 | 9.000 | 232,800 |
| 2026-06-25 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 265,501 |
| 2026-06-24 | 8.950 | 9.050 | 8.950 | 8.950 | 8.950 | 573,800 |
| 2026-06-23 | 8.900 | 8.950 | 8.900 | 8.900 | 8.900 | 227,400 |
| 2026-06-22 | 8.750 | 8.950 | 8.750 | 8.950 | 8.950 | 394,900 |
| 2026-06-19 | 8.750 | 8.750 | 8.500 | 8.700 | 8.700 | 334,200 |
| 2026-06-18 | 8.750 | 8.850 | 8.700 | 8.800 | 8.800 | 336,200 |
| 2026-06-17 | 8.800 | 8.900 | 8.700 | 8.750 | 8.750 | 179,880 |
| 2026-06-16 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 377,101 |
| 2026-06-15 | 8.850 | 8.900 | 8.800 | 8.800 | 8.800 | 214,200 |
| 2026-06-12 | 8.900 | 8.900 | 8.750 | 8.800 | 8.800 | 218,801 |
| 2026-06-11 | 8.850 | 8.900 | 8.850 | 8.850 | 8.850 | 183,920 |
| 2026-06-10 | 8.950 | 8.950 | 8.700 | 8.850 | 8.850 | 179,200 |
| 2026-06-09 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 135,600 |
| 2026-06-08 | 8.950 | 9.000 | 8.800 | 8.950 | 8.950 | 188,900 |
| 2026-06-05 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 102,000 |
| 2026-06-04 | 8.950 | 9.150 | 8.850 | 9.050 | 9.050 | 469,401 |
| 2026-06-02 | 8.350 | 9.000 | 8.350 | 9.000 | 9.000 | 546,465 |
| 2026-05-29 | 8.100 | 8.300 | 8.050 | 8.250 | 8.250 | 347,400 |
| 2026-05-28 | 7.900 | 7.950 | 7.850 | 7.950 | 7.950 | 77,800 |
| 2026-05-27 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 122,700 |
| 2026-05-26 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 117,100 |
| 2026-05-25 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 94,200 |
| 2026-05-22 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 54,700 |
| 2026-05-21 | 7.950 | 8.000 | 7.850 | 7.900 | 7.900 | 70,200 |
| 2026-05-20 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 43,200 |
| 2026-05-19 | 7.950 | 7.950 | 7.850 | 7.900 | 7.900 | 46,400 |
| 2026-05-18 | 8.000 | 8.050 | 7.800 | 8.000 | 8.000 | 275,500 |
| 2026-05-15 | 7.950 | 8.050 | 7.950 | 8.000 | 8.000 | 119,500 |
| 2026-05-14 | 7.950 | 8.050 | 7.950 | 8.050 | 8.050 | 19,821 |
| 2026-05-13 | 7.850 | 8.050 | 7.850 | 7.900 | 7.900 | 56,200 |
| 2026-05-12 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 40,500 |
| 2026-05-11 | 7.850 | 7.950 | 7.850 | 7.850 | 7.850 | 148,400 |
| 2026-05-08 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 91,000 |
| 2026-05-07 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 52,100 |
| 2026-05-06 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 24,100 |
| 2026-05-05 | 7.800 | 7.850 | 7.750 | 7.850 | 7.850 | 138,800 |
| 2026-04-30 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 56,100 |
| 2026-04-29 | 7.850 | 7.850 | 7.750 | 7.800 | 7.800 | 45,400 |
| 2026-04-28 | 7.900 | 7.900 | 7.800 | 7.850 | 7.850 | 77,600 |
| 2026-04-27 | 7.850 | 7.900 | 7.800 | 7.850 | 7.850 | 132,048 |
| 2026-04-24 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 43,400 |
| 2026-04-23 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 43,300 |
| 2026-04-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 13,700 |
| 2026-04-21 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 20,900 |
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.