Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 8.700 | 8.700 | 8.650 | 8.700 | 7.841 | 28,900 |
| 2025-01-06 | 8.700 | 8.700 | 8.650 | 8.700 | 7.841 | 94,900 |
| 2025-01-03 | 8.750 | 8.750 | 8.700 | 8.750 | 7.887 | 16,300 |
| 2025-01-02 | 8.800 | 8.800 | 8.700 | 8.750 | 7.887 | 21,500 |
| 2024-12-30 | 8.800 | 8.800 | 8.800 | 8.800 | 7.932 | 5,000 |
| 2024-12-27 | 8.750 | 8.800 | 8.750 | 8.800 | 7.932 | 600 |
| 2024-12-26 | 8.800 | 8.800 | 8.800 | 8.800 | 7.932 | 500 |
| 2024-12-25 | 8.850 | 8.850 | 8.800 | 8.800 | 7.932 | 18,510 |
| 2024-12-24 | 8.800 | 8.850 | 8.800 | 8.850 | 7.977 | 15,200 |
| 2024-12-23 | 8.650 | 8.900 | 8.650 | 8.800 | 7.932 | 30,001 |
| 2024-12-20 | 8.650 | 8.650 | 8.650 | 8.650 | 7.796 | 1,703 |
| 2024-12-19 | 8.650 | 8.650 | 8.650 | 8.650 | 7.796 | 525 |
| 2024-12-17 | 8.700 | 8.700 | 8.650 | 8.700 | 7.841 | 2,705 |
| 2024-12-16 | 8.650 | 8.650 | 8.650 | 8.650 | 7.796 | 1,100 |
| 2024-12-13 | 8.700 | 8.700 | 8.600 | 8.600 | 7.751 | 6,400 |
| 2024-12-12 | 8.650 | 8.650 | 8.650 | 8.650 | 7.796 | 17,000 |
| 2024-12-11 | 8.600 | 8.650 | 8.600 | 8.650 | 7.796 | 10,200 |
| 2024-12-09 | 8.600 | 8.700 | 8.600 | 8.600 | 7.751 | 80,600 |
| 2024-12-06 | 8.700 | 8.750 | 8.600 | 8.600 | 7.751 | 164,100 |
| 2024-12-04 | 8.650 | 8.700 | 8.650 | 8.650 | 7.796 | 24,700 |
| 2024-12-03 | 8.650 | 8.700 | 8.650 | 8.650 | 7.796 | 34,300 |
| 2024-12-02 | 8.650 | 8.650 | 8.650 | 8.650 | 7.796 | 31,500 |
| 2024-11-29 | 8.650 | 8.650 | 8.650 | 8.650 | 7.796 | 31,800 |
| 2024-11-28 | 8.700 | 8.700 | 8.650 | 8.700 | 7.841 | 29,100 |
| 2024-11-27 | 8.650 | 8.700 | 8.650 | 8.650 | 7.796 | 29,500 |
| 2024-11-26 | 8.650 | 8.650 | 8.650 | 8.650 | 7.796 | 3,700 |
| 2024-11-25 | 8.700 | 8.700 | 8.650 | 8.650 | 7.796 | 7,000 |
| 2024-11-22 | 8.700 | 8.750 | 8.650 | 8.700 | 7.841 | 12,101 |
| 2024-11-21 | 8.750 | 8.750 | 8.700 | 8.700 | 7.841 | 1,600 |
| 2024-11-20 | 8.800 | 8.900 | 8.750 | 8.750 | 7.887 | 18,101 |
| 2024-11-19 | 8.700 | 8.700 | 8.700 | 8.700 | 7.841 | 11,000 |
| 2024-11-18 | 8.650 | 8.700 | 8.650 | 8.700 | 7.841 | 33,301 |
| 2024-11-15 | 8.650 | 8.700 | 8.650 | 8.650 | 7.796 | 13,800 |
| 2024-11-14 | 8.650 | 8.700 | 8.650 | 8.700 | 7.841 | 99,400 |
| 2024-11-12 | 8.700 | 8.700 | 8.650 | 8.700 | 7.841 | 127,400 |
| 2024-11-11 | 8.600 | 8.650 | 8.600 | 8.650 | 7.796 | 12,300 |
| 2024-11-08 | 8.650 | 8.700 | 8.600 | 8.600 | 7.751 | 157,001 |
| 2024-11-07 | 8.750 | 8.750 | 8.500 | 8.750 | 7.887 | 145,500 |
| 2024-11-06 | 8.800 | 8.800 | 8.800 | 8.800 | 7.932 | 1,100 |
| 2024-11-05 | 8.750 | 8.800 | 8.750 | 8.800 | 7.932 | 22,000 |
| 2024-11-04 | 8.750 | 8.800 | 8.750 | 8.800 | 7.932 | 30,237 |
| 2024-11-01 | 8.750 | 8.750 | 8.750 | 8.750 | 7.887 | 21,900 |
| 2024-10-31 | 8.750 | 8.800 | 8.750 | 8.750 | 7.887 | 23,300 |
| 2024-10-30 | 8.850 | 8.850 | 8.750 | 8.800 | 7.932 | 87,300 |
| 2024-10-29 | 8.900 | 8.950 | 8.800 | 8.850 | 7.977 | 49,900 |
| 2024-10-28 | 8.850 | 8.900 | 8.850 | 8.900 | 8.022 | 137,800 |
| 2024-10-25 | 8.850 | 8.900 | 8.850 | 8.850 | 7.977 | 67,900 |
| 2024-10-24 | 8.800 | 8.850 | 8.800 | 8.850 | 7.977 | 42,300 |
| 2024-10-22 | 8.750 | 8.800 | 8.750 | 8.800 | 7.932 | 9,300 |
| 2024-10-21 | 8.750 | 8.800 | 8.750 | 8.800 | 7.932 | 7,401 |
| 2024-10-18 | 8.800 | 8.800 | 8.800 | 8.800 | 7.932 | 24,811 |
| 2024-10-17 | 8.750 | 8.750 | 8.750 | 8.750 | 7.887 | 2,313 |
| 2024-10-16 | 8.700 | 8.800 | 8.700 | 8.800 | 7.932 | 17,600 |
| 2024-10-15 | 8.700 | 8.750 | 8.700 | 8.750 | 7.887 | 5,200 |
| 2024-10-10 | 8.600 | 8.750 | 8.600 | 8.700 | 7.841 | 8,400 |
| 2024-10-09 | 8.600 | 8.700 | 8.600 | 8.700 | 7.841 | 1,900 |
| 2024-10-08 | 8.650 | 8.650 | 8.600 | 8.650 | 7.796 | 2,100 |
| 2024-10-07 | 8.600 | 8.600 | 8.600 | 8.600 | 7.751 | 700 |
| 2024-10-04 | 8.600 | 8.750 | 8.600 | 8.750 | 7.887 | 32,700 |
| 2024-10-03 | 8.650 | 8.700 | 8.600 | 8.600 | 7.751 | 21,001 |
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.