Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 20,400 |
| 2026-04-17 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 8,401 |
| 2026-04-16 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 8,201 |
| 2026-04-10 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 6,813 |
| 2026-04-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 20,500 |
| 2026-04-08 | 7.750 | 7.800 | 7.650 | 7.700 | 7.700 | 41,300 |
| 2026-04-07 | 7.700 | 7.800 | 7.650 | 7.750 | 7.750 | 26,600 |
| 2026-04-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 204 |
| 2026-04-02 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 81,847 |
| 2026-04-01 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 15,500 |
| 2026-03-31 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 54,200 |
| 2026-03-30 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 50,203 |
| 2026-03-27 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 38,500 |
| 2026-03-26 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 80,102 |
| 2026-03-25 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 11,100 |
| 2026-03-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 800 |
| 2026-03-23 | 8.100 | 8.100 | 7.900 | 7.950 | 7.950 | 43,701 |
| 2026-03-20 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 28,600 |
| 2026-03-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 301 |
| 2026-03-18 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 50,900 |
| 2026-03-17 | 8.150 | 8.150 | 8.050 | 8.100 | 8.100 | 39,700 |
| 2026-03-16 | 7.900 | 8.200 | 7.900 | 8.150 | 8.150 | 83,600 |
| 2026-03-13 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 17,500 |
| 2026-03-12 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 15,800 |
| 2026-03-11 | 7.750 | 7.850 | 7.700 | 7.700 | 7.700 | 13,600 |
| 2026-03-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4,000 |
| 2026-03-09 | 7.750 | 7.750 | 7.500 | 7.700 | 7.700 | 128,308 |
| 2026-03-06 | 7.850 | 7.850 | 7.750 | 7.750 | 7.750 | 74,050 |
| 2026-03-05 | 7.900 | 8.000 | 7.850 | 8.000 | 7.720 | 86,100 |
| 2026-03-04 | 8.050 | 8.050 | 7.850 | 7.900 | 7.624 | 274,801 |
| 2026-03-02 | 7.950 | 8.050 | 7.950 | 8.050 | 7.768 | 85,000 |
| 2026-02-27 | 8.000 | 8.050 | 8.000 | 8.050 | 7.768 | 111,500 |
| 2026-02-26 | 8.050 | 8.100 | 8.000 | 8.100 | 7.817 | 45,900 |
| 2026-02-25 | 8.000 | 8.150 | 8.000 | 8.100 | 7.817 | 80,001 |
| 2026-02-24 | 8.000 | 8.050 | 8.000 | 8.000 | 7.720 | 40,100 |
| 2026-02-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.720 | 113,300 |
| 2026-02-20 | 8.050 | 8.100 | 8.000 | 8.100 | 7.817 | 34,000 |
| 2026-02-19 | 8.000 | 8.100 | 8.000 | 8.100 | 7.817 | 27,800 |
| 2026-02-18 | 8.100 | 8.150 | 7.950 | 8.050 | 7.768 | 79,000 |
| 2026-02-17 | 8.000 | 8.250 | 7.950 | 8.200 | 7.913 | 175,700 |
| 2026-02-16 | 7.900 | 7.950 | 7.900 | 7.950 | 7.672 | 6,800 |
| 2026-02-13 | 7.850 | 7.900 | 7.800 | 7.900 | 7.624 | 63,100 |
| 2026-02-12 | 7.650 | 7.750 | 7.650 | 7.750 | 7.479 | 8,100 |
| 2026-02-11 | 7.550 | 7.650 | 7.550 | 7.650 | 7.382 | 40,301 |
| 2026-02-10 | 7.500 | 7.550 | 7.500 | 7.550 | 7.286 | 5,800 |
| 2026-02-09 | 7.500 | 7.500 | 7.450 | 7.500 | 7.238 | 20,301 |
| 2026-02-06 | 7.400 | 7.450 | 7.400 | 7.450 | 7.189 | 22,800 |
| 2026-02-05 | 7.450 | 7.450 | 7.400 | 7.450 | 7.189 | 12,500 |
| 2026-02-04 | 7.450 | 7.450 | 7.350 | 7.400 | 7.141 | 13,300 |
| 2026-02-03 | 7.350 | 7.400 | 7.350 | 7.400 | 7.141 | 1,300 |
| 2026-02-02 | 7.400 | 7.400 | 7.350 | 7.400 | 7.141 | 11,700 |
| 2026-01-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.141 | 201 |
| 2026-01-29 | 7.350 | 7.400 | 7.300 | 7.400 | 7.141 | 32,900 |
| 2026-01-28 | 7.350 | 7.400 | 7.350 | 7.350 | 7.093 | 11,700 |
| 2026-01-27 | 7.400 | 7.400 | 7.300 | 7.300 | 7.045 | 30,500 |
| 2026-01-26 | 7.400 | 7.450 | 7.400 | 7.450 | 7.189 | 10,000 |
| 2026-01-23 | 7.350 | 7.400 | 7.300 | 7.400 | 7.141 | 74,000 |
| 2026-01-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.141 | 14,500 |
| 2026-01-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.141 | 100 |
| 2026-01-20 | 7.350 | 7.400 | 7.350 | 7.400 | 7.141 | 5,305 |
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.