Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 4.200
0.00 (0.00%)
May 12, 2026, 11:44 AM ICT
BKK:GAHREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,100 |
| May 11, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 14,000 |
| May 8, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 9,600 |
| May 7, 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | - | 54,800 |
| May 6, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 13,000 |
| May 5, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 66,300 |
| Apr 30, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 0.48% | 11,700 |
| Apr 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 1,100 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.16 | 4.20 | 4.20 | 0.48% | 112,800 |
| Apr 27, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 27,322 |
| Apr 24, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 2,601 |
| Apr 23, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 5,000 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | 0.48% | 31,500 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -1.42% | 180,802 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 24,500 |
| Apr 17, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -2.76% | 8,200 |
| Apr 16, 2026 | 4.20 | 4.40 | 4.20 | 4.34 | 4.34 | 4.33% | 18,300 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 33,601 |
| Apr 9, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 13,300 |
| Apr 8, 2026 | 4.20 | 4.26 | 4.18 | 4.18 | 4.18 | -0.48% | 85,400 |
| Apr 7, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | -2.33% | 54,277 |
| Apr 3, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 40,323 |
| Apr 2, 2026 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -0.92% | 1,664 |
| Apr 1, 2026 | 4.36 | 4.40 | 4.28 | 4.36 | 4.36 | 0.46% | 23,407 |
| Mar 31, 2026 | 4.30 | 4.36 | 4.22 | 4.34 | 4.34 | 0.93% | 4,700 |
| Mar 30, 2026 | 4.28 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | 6,208 |
| Mar 27, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 15,400 |
| 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 |