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
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

← NewerPage 3 of 20 · 1,179 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.