See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.40▲ 2.95%
← GAHREIT.BK stock page

Grande Hospitality Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-148.7008.7008.7008.7006.333100
2022-03-118.7508.7508.7508.7506.3701,000
2022-03-108.7508.7508.7008.7506.37029,700
2022-03-098.7508.7508.7508.7506.3701,400
2022-03-088.5508.7008.5508.7006.33336,000
2022-03-078.7508.7508.6508.7506.370141,800
2022-03-048.7508.8008.7508.7506.3706,000
2022-03-038.9008.9008.6508.8006.4066,500
2022-03-028.7008.7008.5508.6506.29768,600
2022-03-018.5508.9008.5508.8506.22420,100
2022-02-288.9008.9508.7008.8006.18918,600
2022-02-258.8008.9008.8008.9006.2594,300
2022-02-249.0009.0008.7008.8006.18942,300
2022-02-238.7508.8508.7008.8506.224145,600
2022-02-228.7008.7008.6508.7006.11926,500
2022-02-218.6508.7008.6508.7006.11985,800
2022-02-188.6508.6508.6008.6506.0835,000
2022-02-178.6508.6508.6508.6506.08336,500
2022-02-158.6508.6508.6508.6506.0836,900
2022-02-148.6008.6008.5008.6006.0481,200
2022-02-108.5508.6508.5508.6506.08313,500
2022-02-098.6508.6508.6508.6506.0831,000
2022-02-088.6008.6008.5508.6006.0482,900
2022-02-078.5008.6508.5008.6506.0835,600
2022-02-048.6508.6508.6508.6506.0836,000
2022-02-038.5508.6008.5008.6006.04813,100
2022-02-028.4508.7008.4508.5005.9786,500
2022-02-018.6008.6508.4508.6506.0832,200
2022-01-318.5508.6508.5508.6006.0485,200
2022-01-288.5508.5508.5508.5506.013300
2022-01-278.7008.7008.5508.6006.04814,900
2022-01-268.6008.6008.5008.6006.04817,000
2022-01-258.6008.6008.5008.6006.048700
2022-01-248.6008.6508.6008.6006.04822,400
2022-01-208.5008.6508.5008.6506.083500
2022-01-198.6008.6008.6008.6006.048500
2022-01-188.4008.6008.4008.6006.048200
2022-01-178.6008.6008.5008.5005.9785,800
2022-01-148.6008.6008.5008.5005.9786,300
2022-01-138.6508.6508.5008.5005.97811,900
2022-01-128.4508.5008.4508.5005.9787,200
2022-01-118.6008.7008.6008.7006.119300
2022-01-108.5008.5508.5008.5506.01328,600
2022-01-078.5008.6008.5008.5005.97856,800
2022-01-068.5008.7508.5008.7506.1542,100
2022-01-058.6508.6508.5008.5005.9782,600
2022-01-048.7008.7008.4008.6006.04815,100
2021-12-308.5008.7008.5008.7006.11928,200
2021-12-298.4508.4508.2508.4505.94330,600
2021-12-288.4508.4508.4508.4505.943300
2021-12-278.3008.4508.3008.4005.90819,400
2021-12-248.4508.4508.4508.4505.943600
2021-12-228.3508.4508.3508.4505.9431,100
2021-12-208.4008.4508.3508.4505.94310,300
2021-12-168.4008.5008.3508.5005.9782,400
2021-12-148.5508.5508.5508.5506.0132,400
2021-12-138.2008.5008.2008.5005.97812,300
2021-12-098.4008.4008.3508.3505.87220,000
2021-12-088.6008.6008.5008.6006.04811,400
2021-12-078.4508.5508.4508.5506.0132,100
← NewerPage 19 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-060.3250 THB
2025-03-050.3200 THB
2024-09-040.3200 THB
2024-03-060.3100 THB
2023-09-050.3000 THB
2023-03-070.3000 THB
2022-12-010.1500 THB
2022-09-020.1500 THB
2022-03-020.3000 THB
2021-08-310.3000 THB
2021-03-030.3000 THB
2020-09-140.3000 THB
2020-03-020.3000 THB
2019-08-300.3000 THB
2019-03-010.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.