Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Grande Hospitality Real Estate Investment Trust (GAHREIT.BK)

6.45
0.00
(0.00%)
At close: April 29 at 2:12:14 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.456.456.456.456.45-
Apr 30, 20256.456.456.456.456.45-
Apr 29, 20256.456.556.456.456.4527,800
Apr 28, 20256.456.556.456.556.557,600
Apr 25, 20256.656.656.456.456.4521,000
Apr 24, 20256.406.406.356.356.3563,100
Apr 23, 20256.556.556.406.406.4016,800
Apr 22, 20256.506.506.456.456.455,000
Apr 21, 20256.456.456.456.456.45-
Apr 18, 20256.406.456.406.456.4575,100
Apr 17, 20256.406.406.406.406.4018,600
Apr 16, 20256.406.406.406.406.4026,800
Apr 11, 20256.406.406.356.356.3530,700
Apr 10, 20256.456.456.406.406.4027,100
Apr 9, 20256.356.356.256.356.3522,500
Apr 8, 20256.356.406.256.356.3537,800
Apr 4, 20256.356.406.356.406.4019,500
Apr 3, 20256.306.406.256.406.40161,500
Apr 2, 20256.556.556.206.206.20297,000
Apr 1, 20256.606.706.556.556.5560,600
Mar 31, 20256.606.656.556.606.607,500
Mar 28, 20256.606.606.606.606.60300
Mar 27, 20256.506.556.506.506.5011,100
Mar 26, 20256.506.506.456.506.5014,500
Mar 25, 20256.556.556.456.456.45600
Mar 24, 20256.506.506.506.506.503,100
Mar 21, 20256.556.556.456.456.4512,200
Mar 20, 20256.406.656.406.556.5535,200
Mar 19, 20256.506.556.356.556.5599,800
Mar 18, 20256.506.506.456.456.4552,800
Mar 17, 20256.606.606.506.506.505,200
Mar 14, 20256.556.556.456.556.554,500
Mar 13, 20256.506.506.456.456.454,400
Mar 12, 20256.556.556.406.406.4041,600
Mar 11, 20256.456.506.406.506.5069,600
Mar 10, 20256.506.506.406.456.45118,100
Mar 7, 20256.506.506.506.506.5034,800
Mar 6, 20256.556.556.506.506.5031,000
Mar 5, 2025 0.32 Dividend
Mar 5, 20256.556.606.506.556.5596,800
Mar 4, 20256.856.856.756.806.48200,800
Mar 3, 20256.856.906.806.856.53109,400
Feb 28, 20256.806.856.756.856.5340,700
Feb 27, 20256.756.806.706.706.38158,900
Feb 26, 20256.756.856.706.856.53109,900
Feb 25, 20256.756.806.756.756.4386,300
Feb 24, 20256.856.856.606.756.4351,600
Feb 21, 20256.756.806.756.806.4821,200
Feb 20, 20256.656.706.656.706.382,100
Feb 19, 20256.606.756.606.756.43155,700
Feb 18, 20256.656.706.656.656.34102,200
Feb 17, 20256.656.656.606.656.34180,900
Feb 14, 20256.656.656.656.656.34-
Feb 13, 20256.656.706.656.656.3415,400
Feb 11, 20256.656.706.656.706.3851,700
Feb 10, 20256.706.706.606.706.3849,300
Feb 7, 20256.656.656.606.656.3464,600
Feb 6, 20256.656.706.656.656.3492,300
Feb 5, 20256.706.706.656.656.3450,600
Feb 4, 20256.706.706.706.706.38211,100
Feb 3, 20256.656.806.656.706.3866,000
Jan 31, 20256.806.806.706.706.38117,200
Jan 30, 20256.706.756.706.706.3853,100
Jan 29, 20256.606.706.606.706.3816,400
Jan 28, 20256.656.656.656.656.3437,900
Jan 27, 20256.656.706.656.706.3838,300
Jan 24, 20256.756.756.706.706.3842,000
Jan 23, 20256.706.706.706.706.3844,400
Jan 22, 20256.806.806.756.756.4320,200
Jan 21, 20256.756.756.656.656.3446,700
Jan 20, 20256.806.856.706.706.3874,300
Jan 17, 20256.906.906.856.856.534,000
Jan 16, 20256.806.806.806.806.48600
Jan 15, 20256.806.806.806.806.487,200
Jan 14, 20256.806.806.806.806.484,500
Jan 13, 20256.706.806.706.756.437,400
Jan 10, 20256.806.806.756.756.4315,100
Jan 9, 20256.806.856.806.806.4816,000
Jan 8, 20256.756.806.756.756.436,100
Jan 7, 20256.806.806.706.706.3828,000
Jan 6, 20256.806.806.806.806.4810,300
Jan 3, 20256.806.806.806.806.486,000
Jan 2, 20256.806.806.806.806.4811,300
Dec 30, 20246.806.856.806.806.486,600
Dec 27, 20246.806.856.806.806.4812,500
Dec 26, 20246.756.806.706.806.482,000
Dec 25, 20246.706.706.706.706.38-
Dec 24, 20246.756.756.706.706.3813,100
Dec 23, 20246.806.806.756.756.432,900
Dec 20, 20246.906.906.856.856.5310,300
Dec 19, 20246.906.906.856.906.5810,400
Dec 18, 20246.856.856.856.856.537,500
Dec 17, 20246.956.956.806.806.4815,100
Dec 16, 20246.856.956.456.706.3844,200
Dec 13, 20246.906.956.906.956.6216,200
Dec 12, 20246.856.856.856.856.538,400
Dec 11, 20246.856.956.856.906.5810,500
Dec 9, 20246.756.806.706.806.485,000
Dec 6, 20246.706.706.706.706.381,900
Dec 4, 20246.706.706.506.656.3426,000
Dec 3, 20246.706.706.606.606.292,500
Dec 2, 20246.556.656.556.606.292,300
Nov 29, 20246.656.656.506.506.1915,500
Nov 28, 20246.656.656.606.606.295,500
Nov 27, 20246.606.706.606.706.3814,900
Nov 26, 20246.706.706.656.706.3821,900
Nov 25, 20246.656.656.606.656.3410,500
Nov 22, 20246.656.656.556.606.2918,100
Nov 21, 20246.706.706.556.556.2480,800
Nov 20, 20246.556.706.556.706.3819,100
Nov 19, 20246.656.656.606.606.297,600
Nov 18, 20246.606.656.606.656.3419,300
Nov 15, 20246.606.606.556.606.2917,800
Nov 14, 20246.606.606.606.606.2934,700
Nov 13, 20246.706.706.606.606.2913,600
Nov 12, 20246.606.706.606.706.3812,500
Nov 11, 20246.506.606.506.606.298,500
Nov 8, 20246.556.556.456.506.1935,900
Nov 7, 20246.606.606.456.556.2465,400
Nov 6, 20246.606.706.606.656.3449,600
Nov 5, 20246.656.656.556.556.246,300
Nov 4, 20246.556.606.556.606.299,400
Nov 1, 20246.506.556.456.556.245,600
Oct 31, 20246.506.556.356.556.2432,200
Oct 30, 20246.506.506.406.456.1553,500
Oct 29, 20246.506.506.456.506.1956,000
Oct 28, 20246.556.556.306.506.19130,600
Oct 25, 20246.656.656.556.606.29167,000
Oct 24, 20246.756.756.656.656.3443,300
Oct 22, 20246.806.806.606.706.38192,400
Oct 21, 20246.806.806.756.756.4389,400
Oct 18, 20246.856.856.856.856.532,300
Oct 17, 20246.956.956.956.956.62700
Oct 16, 20246.856.856.856.856.53-
Oct 15, 20246.906.956.856.856.5321,800
Oct 11, 20246.856.956.806.906.5817,000
Oct 10, 20246.906.956.856.856.5325,800
Oct 9, 20246.956.956.956.956.62100
Oct 8, 20246.906.906.906.906.58700
Oct 7, 20246.906.906.906.906.5820,100
Oct 4, 20247.007.006.856.906.5845,200
Oct 3, 20247.007.007.007.006.6711,700
Oct 2, 20246.956.956.956.956.622,000
Oct 1, 20247.007.006.806.956.6256,300
Sep 30, 20246.956.956.806.956.6269,400
Sep 27, 20247.057.056.956.956.6223,400
Sep 26, 20246.957.106.906.956.6211,800
Sep 25, 20246.957.006.907.006.6732,600
Sep 24, 20247.107.206.956.956.6284,300
Sep 23, 20247.157.207.007.106.7747,500
Sep 20, 20247.157.157.157.156.81-
Sep 19, 20247.207.207.107.156.8130,800
Sep 18, 20246.857.056.857.056.7287,600
Sep 17, 20246.806.856.806.856.5325,700
Sep 16, 20246.856.856.806.806.4891,500
Sep 13, 20246.806.856.806.806.4829,500
Sep 12, 20246.756.856.706.756.4392,700
Sep 11, 20246.856.856.756.806.488,600
Sep 10, 20246.707.006.706.856.5321,400
Sep 9, 20246.706.706.706.706.38-
Sep 6, 20246.756.756.656.706.3880,200
Sep 5, 20246.756.756.656.756.4310,700
Sep 4, 2024 0.32 Dividend
Sep 4, 20246.656.756.656.706.3858,700
Sep 3, 20246.906.956.906.956.3260,600
Sep 2, 20246.806.906.806.906.27260,500
Aug 30, 20246.906.906.756.806.18155,300
Aug 29, 20246.856.906.856.906.27103,900
Aug 28, 20246.906.906.856.856.2340,400
Aug 27, 20246.906.906.806.806.1837,300
Aug 26, 20246.756.856.756.856.2364,100
Aug 23, 20246.556.806.556.756.1482,800
Aug 22, 20246.506.556.506.505.917,100
Aug 21, 20246.406.506.406.455.866,600
Aug 20, 20246.406.456.406.405.8227,300
Aug 19, 20246.506.506.506.505.91-
Aug 16, 20246.356.506.356.505.914,500
Aug 15, 20246.306.456.306.405.8216,500
Aug 14, 20246.306.456.306.305.7319,700
Aug 13, 20246.306.306.306.305.7372,900
Aug 9, 20246.356.356.306.305.7316,300
Aug 8, 20246.256.356.206.355.7715,000
Aug 7, 20246.206.256.206.205.641,174,400
Aug 6, 20246.156.206.156.205.64282,200
Aug 5, 20246.206.206.156.155.5977,800
Aug 2, 20246.206.206.206.205.64-
Aug 1, 20246.206.206.156.205.6434,000
Jul 31, 20246.206.206.156.205.6495,300
Jul 30, 20246.206.206.206.205.64-
Jul 26, 20246.206.206.206.205.6433,700
Jul 25, 20246.206.206.206.205.6442,500
Jul 24, 20246.206.206.206.205.6422,900
Jul 23, 20246.256.256.156.205.6415,000
Jul 19, 20246.206.206.206.205.6462,100
Jul 18, 20246.206.206.206.205.64122,800
Jul 17, 20246.206.306.156.205.64227,800
Jul 16, 20246.156.206.156.205.64123,900
Jul 15, 20246.206.206.206.205.64-
Jul 12, 20246.156.206.156.205.644,800
Jul 11, 20246.106.156.106.155.5915,900
Jul 10, 20246.256.305.156.105.55517,100
Jul 9, 20246.206.206.206.205.6445,400
Jul 8, 20246.256.256.156.205.6498,500
Jul 5, 20246.206.206.156.205.64132,700
Jul 4, 20246.206.206.206.205.64100,900
Jul 3, 20246.256.256.206.205.6448,000
Jul 2, 20246.206.206.206.205.6421,100
Jul 1, 20246.206.206.206.205.6413,900
Jun 28, 20246.156.206.156.155.5916,100
Jun 27, 20246.156.206.156.205.6412,700
Jun 26, 20246.156.156.156.155.59-
Jun 25, 20246.156.206.156.155.5954,500
Jun 24, 20246.156.156.156.155.59-
Jun 21, 20246.206.206.156.155.59211,100
Jun 20, 20246.156.206.106.155.594,200
Jun 19, 20246.156.206.156.155.5943,200
Jun 18, 20246.156.156.156.155.59-
Jun 17, 20246.206.256.156.155.5945,700
Jun 14, 20246.206.256.206.205.6428,500
Jun 13, 20246.256.306.206.205.6487,500
Jun 12, 20246.256.256.206.255.6853,500
Jun 11, 20246.256.256.206.255.6848,000
Jun 10, 20246.256.306.206.205.6466,000
Jun 7, 20246.306.306.256.305.73125,600
Jun 6, 20246.556.556.256.305.73386,100
Jun 5, 20246.506.606.506.555.95112,400
Jun 4, 20246.406.506.406.505.9162,600
May 31, 20246.406.456.356.455.863,500
May 30, 20246.456.456.356.405.8217,000
May 29, 20246.406.406.406.405.8210,000
May 28, 20246.406.506.406.455.8682,300
May 27, 20246.406.406.356.355.7726,400
May 24, 20246.406.406.356.355.776,500
May 23, 20246.356.356.306.355.7779,100
May 21, 20246.406.406.356.355.77281,300
May 20, 20246.456.456.456.455.86-
May 17, 20246.456.456.406.455.8626,700
May 16, 20246.506.506.506.505.91-
May 15, 20246.456.506.456.505.9116,500
May 14, 20246.506.556.456.505.91117,300
May 13, 20246.506.556.506.555.9552,800
May 10, 20246.606.606.506.505.91119,500
May 9, 20246.656.656.606.656.0591,400
May 8, 20246.706.706.606.656.0592,000
May 7, 20246.806.806.806.806.18-
May 3, 20246.806.806.806.806.18110,100
May 2, 20246.806.806.806.806.1823,400