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
2025-04-10	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
2025-04-04	8.550	8.550	8.400	8.400	7.826	112,400
2025-04-03	8.500	8.500	8.500	8.500	7.919	8,200
2025-04-02	8.500	8.500	8.500	8.500	7.919	29,800
2025-04-01	8.500	8.550	8.500	8.500	7.919	30,600
2025-03-31	8.450	8.500	8.450	8.500	7.919	35,705
2025-03-28	8.500	8.500	8.500	8.500	7.919	2,201
2025-03-27	8.500	8.500	8.500	8.500	7.919	3,201
2025-03-26	8.500	8.550	8.500	8.500	7.919	9,200
2025-03-25	8.500	8.550	8.500	8.550	7.966	3,600
2025-03-24	8.500	8.500	8.500	8.500	7.919	4,300
2025-03-21	8.500	8.550	8.500	8.550	7.966	12,400
2025-03-20	8.450	8.500	8.450	8.500	7.919	44,100
2025-03-19	8.500	8.500	8.450	8.500	7.919	8,800
2025-03-18	8.500	8.500	8.450	8.500	7.919	7,600
2025-03-17	8.500	8.500	8.450	8.500	7.919	15,200
2025-03-14	8.450	8.500	8.450	8.500	7.919	17,400
2025-03-13	8.450	8.500	8.450	8.500	7.919	19,700
2025-03-12	8.450	8.450	8.450	8.450	7.872	24,400
2025-03-11	8.500	8.500	8.450	8.500	7.919	11,300
2025-03-10	8.500	8.550	8.450	8.550	7.966	13,217
2025-03-07	8.500	8.500	8.450	8.500	7.919	7,608
2025-03-06	8.500	8.500	8.450	8.500	7.919	13,005
2025-03-05	8.400	8.500	8.400	8.500	7.919	13,914
2025-03-04	8.500	8.600	8.500	8.600	7.751	10,560
2025-03-03	8.550	8.550	8.500	8.500	7.661	18,001
2025-02-28	8.550	8.550	8.500	8.500	7.661	12,100
2025-02-27	8.550	8.550	8.500	8.500	7.661	11,400
2025-02-26	8.550	8.550	8.550	8.550	7.706	9,400
2025-02-25	8.600	8.600	8.500	8.500	7.661	13,700
2025-02-24	8.600	8.650	8.450	8.550	7.706	71,500
2025-02-21	8.550	8.550	8.550	8.550	7.706	4,500
2025-02-20	8.550	8.550	8.500	8.500	7.661	25,701
2025-02-18	8.450	8.500	8.450	8.500	7.661	600
2025-02-17	8.450	8.450	8.450	8.450	7.616	6,500
2025-02-14	8.500	8.550	8.450	8.500	7.661	47,400
2025-02-13	8.450	8.500	8.450	8.500	7.661	12,900
2025-02-11	8.500	8.500	8.450	8.450	7.616	12,600
2025-02-10	8.500	8.500	8.400	8.400	7.571	52,200
2025-02-07	8.500	8.500	8.400	8.500	7.661	36,700
2025-02-06	8.500	8.550	8.450	8.450	7.616	32,900
2025-02-05	8.550	8.550	8.500	8.500	7.661	20,000
2025-02-04	8.600	8.600	8.500	8.500	7.661	64,400
2025-02-03	8.600	8.600	8.500	8.550	7.706	60,424
2025-01-31	8.600	8.700	8.600	8.700	7.841	14,000
2025-01-30	8.600	8.650	8.600	8.650	7.796	15,400
2025-01-29	8.600	8.600	8.550	8.550	7.706	5,000
2025-01-27	8.600	8.600	8.600	8.600	7.751	100
2025-01-24	8.600	8.600	8.550	8.550	7.706	6,202
2025-01-23	8.650	8.650	8.600	8.600	7.751	41,199
2025-01-22	8.600	8.600	8.600	8.600	7.751	30,800
2025-01-21	8.600	8.650	8.550	8.600	7.751	67,100
2025-01-20	8.600	8.650	8.550	8.600	7.751	63,700
2025-01-17	8.550	8.550	8.500	8.500	7.661	30,300
2025-01-16	8.550	8.550	8.500	8.550	7.706	51,200
2025-01-15	8.650	8.650	8.550	8.550	7.706	43,700
2025-01-14	8.600	8.600	8.550	8.550	7.706	11,800
2025-01-13	8.650	8.650	8.600	8.600	7.751	17,501

← NewerPage 7 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.