Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 7.800 | 7.800 | 7.750 | 7.800 | 7.527 | 34,700 |
| 2025-10-10 | 7.750 | 7.800 | 7.750 | 7.800 | 7.527 | 11,300 |
| 2025-10-09 | 7.800 | 7.800 | 7.750 | 7.800 | 7.527 | 57,200 |
| 2025-10-08 | 7.950 | 7.950 | 7.750 | 7.800 | 7.527 | 248,100 |
| 2025-10-07 | 7.900 | 7.950 | 7.900 | 7.950 | 7.672 | 42,500 |
| 2025-10-06 | 7.950 | 7.950 | 7.900 | 7.900 | 7.624 | 36,500 |
| 2025-10-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.672 | 136,310 |
| 2025-10-02 | 7.950 | 8.000 | 7.950 | 8.000 | 7.720 | 23,200 |
| 2025-10-01 | 8.000 | 8.000 | 7.900 | 7.950 | 7.672 | 83,000 |
| 2025-09-30 | 8.000 | 8.000 | 7.950 | 8.000 | 7.720 | 48,900 |
| 2025-09-29 | 8.050 | 8.050 | 7.950 | 8.000 | 7.720 | 142,400 |
| 2025-09-26 | 8.000 | 8.050 | 8.000 | 8.050 | 7.768 | 164,601 |
| 2025-09-25 | 7.950 | 8.050 | 7.950 | 8.050 | 7.768 | 28,100 |
| 2025-09-24 | 8.100 | 8.100 | 7.950 | 7.950 | 7.672 | 159,500 |
| 2025-09-23 | 8.050 | 8.100 | 8.050 | 8.050 | 7.768 | 11,910 |
| 2025-09-22 | 8.100 | 8.100 | 8.050 | 8.050 | 7.768 | 28,738 |
| 2025-09-19 | 8.100 | 8.100 | 8.050 | 8.050 | 7.768 | 33,700 |
| 2025-09-18 | 8.050 | 8.100 | 8.050 | 8.100 | 7.817 | 109,100 |
| 2025-09-17 | 8.000 | 8.100 | 8.000 | 8.050 | 7.768 | 144,600 |
| 2025-09-16 | 8.100 | 8.100 | 7.950 | 8.100 | 7.817 | 212,400 |
| 2025-09-15 | 8.000 | 8.150 | 8.000 | 8.100 | 7.817 | 48,616 |
| 2025-09-12 | 7.900 | 8.050 | 7.900 | 8.050 | 7.768 | 21,417 |
| 2025-09-11 | 7.950 | 7.950 | 7.900 | 7.950 | 7.672 | 32,000 |
| 2025-09-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.672 | 2,000 |
| 2025-09-09 | 8.000 | 8.000 | 7.900 | 7.900 | 7.624 | 6,800 |
| 2025-09-08 | 7.900 | 7.950 | 7.900 | 7.950 | 7.672 | 2,613 |
| 2025-09-05 | 7.900 | 8.000 | 7.900 | 8.000 | 7.720 | 47,801 |
| 2025-09-04 | 7.900 | 7.950 | 7.900 | 7.900 | 7.624 | 9,510 |
| 2025-09-03 | 7.800 | 7.900 | 7.800 | 7.900 | 7.624 | 31,638 |
| 2025-09-02 | 8.100 | 8.150 | 8.050 | 8.100 | 7.546 | 205,332 |
| 2025-09-01 | 8.100 | 8.150 | 8.100 | 8.100 | 7.546 | 116,540 |
| 2025-08-29 | 8.100 | 8.150 | 8.050 | 8.100 | 7.546 | 162,701 |
| 2025-08-28 | 8.100 | 8.150 | 8.100 | 8.150 | 7.593 | 41,008 |
| 2025-08-27 | 8.100 | 8.100 | 8.000 | 8.100 | 7.546 | 119,900 |
| 2025-08-26 | 8.150 | 8.150 | 8.050 | 8.100 | 7.546 | 91,409 |
| 2025-08-25 | 8.050 | 8.150 | 8.050 | 8.150 | 7.593 | 110,200 |
| 2025-08-22 | 8.100 | 8.100 | 8.050 | 8.100 | 7.546 | 52,800 |
| 2025-08-21 | 8.050 | 8.100 | 8.050 | 8.050 | 7.500 | 103,700 |
| 2025-08-20 | 8.100 | 8.100 | 8.050 | 8.050 | 7.500 | 133,800 |
| 2025-08-19 | 8.100 | 8.100 | 8.100 | 8.100 | 7.546 | 22,700 |
| 2025-08-18 | 8.100 | 8.150 | 8.100 | 8.100 | 7.546 | 38,700 |
| 2025-08-15 | 8.150 | 8.150 | 8.100 | 8.150 | 7.593 | 125,000 |
| 2025-08-14 | 8.200 | 8.200 | 8.100 | 8.100 | 7.546 | 79,600 |
| 2025-08-13 | 8.200 | 8.250 | 8.150 | 8.200 | 7.640 | 227,800 |
| 2025-08-08 | 8.200 | 8.200 | 8.200 | 8.200 | 7.640 | 5,100 |
| 2025-08-07 | 8.250 | 8.250 | 8.150 | 8.150 | 7.593 | 129,600 |
| 2025-08-06 | 8.250 | 8.250 | 8.200 | 8.200 | 7.640 | 234,600 |
| 2025-08-05 | 8.300 | 8.300 | 8.250 | 8.300 | 7.733 | 71,001 |
| 2025-08-01 | 8.350 | 8.350 | 8.300 | 8.300 | 7.733 | 74,500 |
| 2025-07-31 | 8.300 | 8.350 | 8.300 | 8.350 | 7.779 | 46,601 |
| 2025-07-30 | 8.350 | 8.350 | 8.350 | 8.350 | 7.779 | 16,900 |
| 2025-07-29 | 8.400 | 8.400 | 8.250 | 8.250 | 7.686 | 137,500 |
| 2025-07-23 | 8.350 | 8.400 | 8.350 | 8.400 | 7.826 | 26,500 |
| 2025-07-22 | 8.400 | 8.400 | 8.350 | 8.350 | 7.779 | 14,600 |
| 2025-07-21 | 8.400 | 8.400 | 8.300 | 8.300 | 7.733 | 21,600 |
| 2025-07-18 | 8.250 | 8.400 | 8.250 | 8.350 | 7.779 | 26,200 |
| 2025-07-17 | 8.300 | 8.300 | 8.300 | 8.300 | 7.733 | 8,200 |
| 2025-07-16 | 8.300 | 8.350 | 8.250 | 8.250 | 7.686 | 22,400 |
| 2025-07-15 | 8.300 | 8.300 | 8.300 | 8.300 | 7.733 | 2,000 |
| 2025-07-14 | 8.250 | 8.350 | 8.250 | 8.300 | 7.733 | 100,100 |
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.