Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 4.240
+0.060 (1.44%)
At close: Mar 27, 2026
BKK:GAHREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | - | 1.44% | 19,300 |
| Mar 26, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -0.95% | 14,300 |
| Mar 25, 2026 | 4.14 | 4.24 | 4.14 | 4.22 | 4.22 | 0.48% | 7,500 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.10 | 4.20 | 4.20 | - | 45,700 |
| Mar 23, 2026 | 4.24 | 4.30 | 4.16 | 4.20 | 4.20 | -3.23% | 75,700 |
| Mar 20, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 1.88% | 7,700 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -1.39% | 43,000 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 6,500 |
| Mar 17, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 22,900 |
| Mar 16, 2026 | 4.22 | 4.34 | 4.20 | 4.28 | 4.28 | -0.47% | 65,600 |
| Mar 13, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 12,400 |
| Mar 12, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 17,101 |
| Mar 11, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 1.86% | 6,700 |
| Mar 10, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | 65,800 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.22 | 4.38 | 4.38 | -0.90% | 30,361 |
| Mar 6, 2026 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | -7.14% | 62,238 |
| Mar 5, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.44 | 2.15% | 215,458 |
| Mar 4, 2026 | 4.70 | 4.70 | 4.56 | 4.66 | 4.34 | -1.27% | 185,312 |
| Mar 2, 2026 | 4.74 | 4.76 | 4.62 | 4.72 | 4.40 | -0.84% | 94,900 |
| Feb 27, 2026 | 4.64 | 4.80 | 4.64 | 4.76 | 4.44 | 2.59% | 49,114 |
| Feb 26, 2026 | 4.62 | 4.68 | 4.62 | 4.64 | 4.32 | 0.43% | 161,865 |
| Feb 25, 2026 | 4.56 | 4.76 | 4.56 | 4.62 | 4.30 | 1.32% | 63,700 |
| Feb 24, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.25 | 4.59% | 265,474 |
| Feb 23, 2026 | 4.40 | 4.44 | 4.34 | 4.36 | 4.06 | -0.46% | 127,836 |
| Feb 20, 2026 | 4.36 | 4.42 | 4.34 | 4.38 | 4.08 | 1.86% | 57,210 |
| Feb 19, 2026 | 4.28 | 4.30 | 4.22 | 4.30 | 4.01 | 1.90% | 42,323 |
| Feb 18, 2026 | 4.26 | 4.30 | 4.20 | 4.22 | 3.93 | -0.47% | 116,200 |
| Feb 17, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 3.95 | 0.47% | 253,910 |
| Feb 16, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 3.93 | - | 69,313 |
| Feb 13, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 3.93 | 0.48% | 21,200 |
| Feb 12, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 3.91 | 0.48% | 29,900 |
| Feb 11, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 3.89 | - | 12,800 |
| Feb 10, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 3.89 | - | 44,230 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 3.89 | 0.48% | 13,724 |
| Feb 6, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 3.88 | - | 63,400 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 3.88 | -0.48% | 33,000 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 3.89 | -0.48% | 32,115 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.91 | 0.48% | 57,299 |
| Feb 2, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 3.89 | -0.48% | 34,807 |
| Jan 30, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 3.91 | 0.96% | 292,000 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 3.88 | -0.48% | 16,600 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 3.89 | -0.95% | 110,228 |
| Jan 27, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 3.93 | -0.94% | 112,001 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 3.97 | 0.95% | 17,600 |
| Jan 23, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 3.93 | - | 268,209 |
| Jan 22, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 3.93 | -1.40% | 7,501 |
| Jan 21, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 3.99 | -0.47% | 19,357 |
| Jan 20, 2026 | 4.22 | 4.36 | 4.22 | 4.30 | 4.01 | 0.94% | 68,300 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 3.97 | -2.29% | 251,901 |
| Jan 16, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.06 | 2.35% | 32,916 |