Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.300 | 7.400 | 7.300 | 7.400 | 7.141 | 362,500 |
| 2026-01-16 | 7.300 | 7.350 | 7.250 | 7.350 | 7.093 | 66,000 |
| 2026-01-15 | 7.350 | 7.350 | 7.300 | 7.350 | 7.093 | 28,813 |
| 2026-01-14 | 7.400 | 7.400 | 7.300 | 7.350 | 7.093 | 29,000 |
| 2026-01-13 | 7.450 | 7.450 | 7.400 | 7.450 | 7.189 | 34,200 |
| 2026-01-12 | 7.450 | 7.450 | 7.400 | 7.450 | 7.189 | 91,719 |
| 2026-01-09 | 7.400 | 7.500 | 7.400 | 7.500 | 7.238 | 33,400 |
| 2026-01-08 | 7.450 | 7.500 | 7.400 | 7.400 | 7.141 | 81,700 |
| 2026-01-07 | 7.500 | 7.550 | 7.450 | 7.500 | 7.238 | 62,900 |
| 2026-01-06 | 7.500 | 7.550 | 7.500 | 7.550 | 7.286 | 13,100 |
| 2026-01-05 | 7.450 | 7.500 | 7.450 | 7.450 | 7.189 | 9,805 |
| 2025-12-30 | 7.450 | 7.450 | 7.400 | 7.400 | 7.141 | 42,800 |
| 2025-12-29 | 7.400 | 7.450 | 7.400 | 7.400 | 7.141 | 61,400 |
| 2025-12-26 | 7.450 | 7.450 | 7.400 | 7.450 | 7.189 | 42,600 |
| 2025-12-25 | 7.450 | 7.450 | 7.400 | 7.450 | 7.189 | 46,700 |
| 2025-12-24 | 7.450 | 7.550 | 7.400 | 7.550 | 7.286 | 63,000 |
| 2025-12-23 | 7.400 | 7.450 | 7.400 | 7.450 | 7.189 | 43,400 |
| 2025-12-22 | 7.350 | 7.450 | 7.350 | 7.450 | 7.189 | 25,300 |
| 2025-12-19 | 7.350 | 7.450 | 7.350 | 7.400 | 7.141 | 20,800 |
| 2025-12-18 | 7.600 | 7.600 | 7.300 | 7.350 | 7.093 | 32,105 |
| 2025-12-17 | 7.500 | 7.550 | 7.500 | 7.550 | 7.286 | 700 |
| 2025-12-16 | 7.300 | 7.400 | 7.300 | 7.400 | 7.141 | 4,511 |
| 2025-12-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.045 | 1,712 |
| 2025-12-12 | 7.250 | 7.300 | 7.250 | 7.300 | 7.045 | 26,712 |
| 2025-12-11 | 7.400 | 7.400 | 7.250 | 7.300 | 7.045 | 20,300 |
| 2025-12-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.093 | 400 |
| 2025-12-03 | 7.250 | 7.250 | 7.250 | 7.250 | 6.996 | 4,300 |
| 2025-12-02 | 7.300 | 7.300 | 7.250 | 7.250 | 6.996 | 1,000 |
| 2025-12-01 | 7.300 | 7.300 | 7.150 | 7.150 | 6.900 | 25,700 |
| 2025-11-28 | 7.450 | 7.450 | 7.300 | 7.450 | 7.189 | 2,800 |
| 2025-11-27 | 7.550 | 7.550 | 7.300 | 7.550 | 7.286 | 600 |
| 2025-11-26 | 7.250 | 7.550 | 7.200 | 7.550 | 7.286 | 21,700 |
| 2025-11-25 | 7.500 | 7.500 | 7.150 | 7.500 | 7.238 | 67,300 |
| 2025-11-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.334 | 100 |
| 2025-11-20 | 7.250 | 7.600 | 7.250 | 7.600 | 7.334 | 2,100 |
| 2025-11-19 | 7.400 | 7.450 | 7.400 | 7.450 | 7.189 | 700 |
| 2025-11-18 | 7.200 | 7.200 | 7.150 | 7.150 | 6.900 | 7,200 |
| 2025-11-17 | 7.250 | 7.300 | 7.200 | 7.200 | 6.948 | 28,500 |
| 2025-11-14 | 7.250 | 7.250 | 7.250 | 7.250 | 6.996 | 100 |
| 2025-11-13 | 7.200 | 7.200 | 7.200 | 7.200 | 6.948 | 100 |
| 2025-11-12 | 7.150 | 7.150 | 7.150 | 7.150 | 6.900 | 5,000 |
| 2025-11-11 | 7.100 | 7.100 | 7.100 | 7.100 | 6.852 | 2,300 |
| 2025-11-10 | 7.150 | 7.150 | 7.100 | 7.100 | 6.852 | 15,300 |
| 2025-11-07 | 7.100 | 7.200 | 7.100 | 7.200 | 6.948 | 33,900 |
| 2025-11-06 | 7.150 | 7.150 | 7.150 | 7.150 | 6.900 | 5,000 |
| 2025-11-05 | 7.200 | 7.250 | 7.100 | 7.250 | 6.996 | 27,100 |
| 2025-11-04 | 7.150 | 7.200 | 7.150 | 7.200 | 6.948 | 2,100 |
| 2025-11-03 | 7.150 | 7.150 | 7.100 | 7.150 | 6.900 | 10,500 |
| 2025-10-31 | 7.150 | 7.200 | 7.100 | 7.200 | 6.948 | 7,900 |
| 2025-10-30 | 7.200 | 7.350 | 7.000 | 7.050 | 6.803 | 221,400 |
| 2025-10-29 | 7.450 | 7.450 | 7.150 | 7.450 | 7.189 | 76,900 |
| 2025-10-28 | 7.500 | 7.500 | 7.400 | 7.450 | 7.189 | 64,338 |
| 2025-10-27 | 7.500 | 7.550 | 7.450 | 7.450 | 7.189 | 134,500 |
| 2025-10-24 | 7.800 | 7.800 | 7.450 | 7.500 | 7.238 | 187,400 |
| 2025-10-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.527 | 4,000 |
| 2025-10-21 | 7.850 | 7.850 | 7.750 | 7.800 | 7.527 | 44,300 |
| 2025-10-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.575 | 9,938 |
← NewerPage 4 of 4 · 237 trading days
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.