Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 5.55
+0.10 (1.83%)
Aug 29, 2025, 4:37 PM ICT
BKK:GAHREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 26,500 |
| Aug 28, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 26,309 |
| Aug 27, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 129,000 |
| Aug 26, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 52,400 |
| Aug 25, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 72,500 |
| Aug 22, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 111,100 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | - | 80,500 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | - | 24,446 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 44,717 |
| Aug 18, 2025 | 5.45 | 5.80 | 5.40 | 5.45 | 5.45 | -0.91% | 175,600 |
| Aug 15, 2025 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | - | 60,025 |
| Aug 14, 2025 | 5.50 | 5.75 | 5.45 | 5.50 | 5.50 | -0.90% | 63,900 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.40 | 5.55 | 5.55 | -3.48% | 435,702 |
| Aug 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 221 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.60 | 5.75 | 5.75 | -0.86% | 134,408 |
| Aug 6, 2025 | 5.95 | 6.00 | 5.80 | 5.80 | 5.80 | -2.52% | 158,902 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 6,321 |
| Aug 4, 2025 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 23,410 |
| Aug 1, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 12,900 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 179,959 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 172,914 |
| Jul 29, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -2.46% | 136,210 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,006 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 31,707 |
| Jul 23, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 69,925 |
| Jul 22, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 19,100 |
| Jul 21, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | 5,500 |
| Jul 18, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 30,900 |
| Jul 17, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 77,000 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 17,400 |
| Jul 15, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 46,300 |
| Jul 14, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 82,400 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 61,100 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 33,700 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 123,100 |
| Jul 7, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 9,500 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 137,300 |
| Jul 3, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 125,200 |
| Jul 2, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -6.25% | 399,522 |
| Jul 1, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | - | 10,000 |
| Jun 30, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 26,800 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 7,501 |
| Jun 26, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 7,300 |
| Jun 25, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 34,001 |
| Jun 24, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 65,001 |
| Jun 23, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 14,506 |
| Jun 20, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 48,400 |
| Jun 19, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 55,000 |
| Jun 18, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 12,400 |
| Jun 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 39,700 |