Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 4.180
0.00 (0.00%)
Feb 10, 2026, 3:09 PM ICT
BKK:GAHREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | - | 44,230 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | 0.48% | 13,724 |
| Feb 6, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 63,400 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 33,000 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 32,115 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 57,299 |
| Feb 2, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 34,807 |
| Jan 30, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 292,000 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 16,600 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 110,228 |
| Jan 27, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.94% | 112,001 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | 0.95% | 17,600 |
| Jan 23, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - | 268,209 |
| Jan 22, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.40% | 7,501 |
| Jan 21, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 19,357 |
| Jan 20, 2026 | 4.22 | 4.36 | 4.22 | 4.30 | 4.30 | 0.94% | 68,300 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -2.29% | 251,901 |
| Jan 16, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 2.35% | 32,916 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -0.93% | 259,502 |
| Jan 13, 2026 | 4.28 | 4.34 | 4.24 | 4.30 | 4.30 | 1.42% | 79,500 |
| Jan 12, 2026 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -2.75% | 325,405 |
| Jan 9, 2026 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 54,800 |
| Jan 8, 2026 | 4.64 | 4.64 | 4.34 | 4.38 | 4.38 | -0.45% | 90,336 |
| Jan 7, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 33,700 |
| Jan 6, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1.39% | 30,305 |
| Jan 5, 2026 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | 1.41% | 15,135 |
| Dec 30, 2025 | 4.26 | 4.36 | 4.24 | 4.26 | 4.26 | - | 12,001 |
| Dec 29, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.95% | 68,200 |
| Dec 26, 2025 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 46,600 |
| Dec 25, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | 0.48% | 16,900 |
| Dec 24, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 13,900 |
| Dec 23, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | - | 22,300 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.06 | 4.16 | 4.16 | -0.95% | 449,701 |
| Dec 19, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 40,300 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,011 |
| Dec 17, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | -0.47% | 24,501 |
| Dec 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 4,400 |
| Dec 15, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 31,832 |
| Dec 12, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | 12,410 |
| Dec 11, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | - | 2,926 |
| Dec 9, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | 0.49% | 13,161 |
| Dec 8, 2025 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | - | 215,710 |
| Dec 4, 2025 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | - | 12,613 |
| Dec 3, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 81,710 |
| Dec 2, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 36,800 |
| Dec 1, 2025 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -1.46% | 515 |
| Nov 28, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | - | 500 |
| Nov 27, 2025 | 4.10 | 4.12 | 4.00 | 4.12 | 4.12 | -1.90% | 21,000 |
| Nov 26, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 2.44% | 12,000 |
| Nov 25, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | - | 35,210 |