Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 4.180
0.00 (0.00%)
Jun 5, 2026, 3:59 PM ICT
BKK:GAHREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 200 |
| Jun 4, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 20,700 |
| Jun 2, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 34,400 |
| May 29, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 9,206 |
| May 28, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 6,100 |
| May 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 100 |
| May 26, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 17,800 |
| May 25, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 23,800 |
| May 22, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 28,100 |
| May 21, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 73,734 |
| May 20, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 24,500 |
| May 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 10,600 |
| May 18, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | 59,600 |
| May 15, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | - | 54,300 |
| May 14, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 28,100 |
| May 13, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 13,001 |
| 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 |