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
2025-07-14	8.250	8.350	8.250	8.300	7.733	100,100
2025-07-11	8.300	8.300	8.250	8.250	7.686	3,006
2025-07-09	8.350	8.350	8.250	8.250	7.686	52,600
2025-07-08	8.300	8.350	8.300	8.300	7.733	19,700
2025-07-07	8.300	8.300	8.250	8.250	7.686	25,200
2025-07-04	8.350	8.350	8.350	8.350	7.779	11,300
2025-07-03	8.350	8.350	8.300	8.300	7.733	28,900
2025-07-02	8.350	8.400	8.350	8.400	7.826	4,600
2025-07-01	8.350	8.400	8.350	8.400	7.826	10,501
2025-06-30	8.350	8.400	8.350	8.350	7.779	15,700
2025-06-27	8.350	8.400	8.350	8.400	7.826	32,001
2025-06-26	8.350	8.400	8.350	8.400	7.826	4,400
2025-06-25	8.400	8.400	8.350	8.350	7.779	7,000
2025-06-24	8.400	8.400	8.400	8.400	7.826	10,700
2025-06-23	8.400	8.450	8.400	8.450	7.872	20,000
2025-06-19	8.500	8.500	8.500	8.500	7.919	6,200
2025-06-18	8.500	8.500	8.500	8.500	7.919	12,300
2025-06-17	8.450	8.450	8.400	8.400	7.826	10,801
2025-06-16	8.450	8.550	8.450	8.550	7.966	10,004
2025-06-13	8.500	8.500	8.400	8.450	7.872	5,902
2025-06-12	8.450	8.500	8.450	8.500	7.919	11,100
2025-06-11	8.500	8.550	8.450	8.500	7.919	7,800
2025-06-10	8.550	8.550	8.500	8.550	7.966	16,600
2025-06-09	8.550	8.550	8.550	8.550	7.966	5,600
2025-06-06	8.600	8.600	8.550	8.600	8.012	15,301
2025-06-05	8.600	8.600	8.550	8.600	8.012	400
2025-06-04	8.600	8.600	8.550	8.550	7.966	226,105
2025-05-30	8.550	8.600	8.550	8.600	8.012	320,700
2025-05-29	8.550	8.550	8.500	8.550	7.966	166,200
2025-05-28	8.550	8.550	8.550	8.550	7.966	44,800
2025-05-27	8.500	8.550	8.500	8.550	7.966	24,700
2025-05-26	8.500	8.500	8.500	8.500	7.919	22,700
2025-05-23	8.500	8.500	8.500	8.500	7.919	27,600
2025-05-22	8.500	8.500	8.500	8.500	7.919	91,000
2025-05-21	8.500	8.500	8.500	8.500	7.919	6,100
2025-05-20	8.400	8.500	8.400	8.450	7.872	45,709
2025-05-19	8.350	8.400	8.300	8.400	7.826	41,805
2025-05-16	8.250	8.300	8.250	8.300	7.733	32,200
2025-05-15	8.200	8.250	8.200	8.250	7.686	501
2025-05-14	8.300	8.300	8.250	8.250	7.686	42,300
2025-05-13	8.300	8.300	8.250	8.300	7.733	46,901
2025-05-09	8.300	8.300	8.250	8.300	7.733	33,801
2025-05-08	8.150	8.300	8.150	8.300	7.733	50,500
2025-05-06	8.250	8.300	8.250	8.300	7.733	7,302
2025-05-02	8.250	8.300	8.200	8.300	7.733	17,087
2025-04-30	8.200	8.250	8.150	8.250	7.686	234,601
2025-04-29	8.400	8.400	8.200	8.250	7.686	520,800
2025-04-28	8.350	8.350	8.300	8.350	7.779	400,100
2025-04-25	8.350	8.350	8.300	8.350	7.779	451,600
2025-04-24	8.400	8.400	8.300	8.350	7.779	502,500
2025-04-23	8.400	8.400	8.400	8.400	7.826	23,300
2025-04-22	8.400	8.400	8.300	8.400	7.826	578,100
2025-04-21	8.350	8.400	8.350	8.400	7.826	40,800
2025-04-18	8.400	8.400	8.350	8.400	7.826	232,800
2025-04-17	8.350	8.400	8.350	8.400	7.826	78,500
2025-04-16	8.350	8.400	8.350	8.350	7.779	161,100
2025-04-11	8.350	8.400	8.350	8.350	7.779	97,900
2025-04-10	8.400	8.400	8.350	8.400	7.826	62,600
2025-04-09	8.400	8.400	8.350	8.400	7.826	99,400
2025-04-08	8.450	8.450	8.350	8.400	7.826	87,801

← NewerPage 6 of 20 · 1,177 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.