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
2024-10-02	8.700	8.800	8.650	8.650	7.796	40,000
2024-10-01	8.600	8.950	8.600	8.950	8.067	124,200
2024-09-30	8.650	8.650	8.600	8.650	7.796	41,402
2024-09-27	8.600	8.750	8.600	8.750	7.887	43,635
2024-09-26	8.700	8.750	8.650	8.650	7.796	41,500
2024-09-25	8.750	8.750	8.650	8.700	7.841	93,700
2024-09-24	8.750	8.800	8.750	8.800	7.932	6,502
2024-09-23	8.800	8.800	8.750	8.800	7.932	25,403
2024-09-20	8.800	8.800	8.750	8.750	7.887	7,602
2024-09-19	8.750	8.800	8.750	8.800	7.932	28,700
2024-09-18	8.750	8.750	8.700	8.750	7.887	11,510
2024-09-17	8.700	8.750	8.700	8.750	7.887	12,313
2024-09-16	8.650	8.750	8.650	8.750	7.887	70,800
2024-09-13	8.650	8.750	8.650	8.750	7.887	7,600
2024-09-12	8.700	8.700	8.450	8.550	7.706	103,700
2024-09-11	8.600	8.600	8.600	8.600	7.751	9,301
2024-09-10	8.600	8.700	8.600	8.650	7.796	7,200
2024-09-09	8.500	8.600	8.500	8.600	7.751	91,833
2024-09-06	8.500	8.550	8.500	8.500	7.661	59,204
2024-09-05	8.400	8.450	8.400	8.450	7.616	17,845
2024-09-04	8.550	8.550	8.400	8.450	7.616	43,704
2024-09-03	8.650	8.700	8.600	8.700	7.589	32,234
2024-09-02	8.750	8.800	8.600	8.650	7.545	309,600
2024-08-30	8.600	8.650	8.600	8.650	7.545	43,515
2024-08-29	8.500	8.700	8.500	8.650	7.545	43,951
2024-08-28	8.500	8.500	8.450	8.500	7.415	19,025
2024-08-27	8.450	8.500	8.450	8.500	7.415	38,001
2024-08-26	8.500	8.500	8.450	8.500	7.415	33,410
2024-08-23	8.500	8.500	8.450	8.500	7.415	24,211
2024-08-21	8.400	8.450	8.400	8.450	7.371	2,901
2024-08-20	8.450	8.500	8.400	8.450	7.371	121,400
2024-08-19	8.450	8.500	8.450	8.450	7.371	13,500
2024-08-16	8.500	8.500	8.400	8.450	7.371	29,401
2024-08-15	8.400	8.500	8.400	8.500	7.415	14,311
2024-08-14	8.450	8.500	8.400	8.400	7.327	27,200
2024-08-13	8.450	8.450	8.450	8.450	7.371	2,900
2024-08-09	8.550	8.550	8.400	8.450	7.371	11,400
2024-08-08	8.500	8.550	8.500	8.550	7.458	6,000
2024-08-07	8.450	8.450	8.400	8.450	7.371	56,000
2024-08-05	8.500	8.500	8.450	8.450	7.371	45,100
2024-08-02	8.500	8.550	8.500	8.500	7.415	32,000
2024-08-01	8.550	8.550	8.500	8.500	7.415	43,201
2024-07-31	8.500	8.550	8.500	8.550	7.458	24,802
2024-07-30	8.550	8.550	8.450	8.500	7.415	172,100
2024-07-26	8.550	8.600	8.550	8.550	7.458	171,808
2024-07-25	8.600	8.600	8.550	8.550	7.458	28,007
2024-07-24	8.600	8.600	8.600	8.600	7.502	41,000
2024-07-23	8.650	8.650	8.600	8.600	7.502	26,619
2024-07-19	8.650	8.650	8.650	8.650	7.545	24,500
2024-07-18	8.650	8.650	8.650	8.650	7.545	55,401
2024-07-17	8.650	8.700	8.650	8.650	7.545	11,200
2024-07-16	8.700	8.700	8.650	8.700	7.589	82,700
2024-07-15	8.750	8.750	8.700	8.700	7.589	157,100
2024-07-12	8.750	8.750	8.700	8.700	7.589	137,411
2024-07-11	8.800	8.800	8.750	8.750	7.633	5,501
2024-07-10	8.750	8.800	8.750	8.800	7.676	6,200
2024-07-09	8.750	8.750	8.700	8.750	7.633	12,500
2024-07-08	8.800	8.800	8.750	8.750	7.633	14,600
2024-07-05	8.750	8.750	8.750	8.750	7.633	23,000
2024-07-04	8.750	8.750	8.750	8.750	7.633	39,600

← NewerPage 9 of 20 · 1,180 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.