Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 3.700
-0.020 (-0.54%)
Sep 4, 2026, 3:53 PM ICT
BKK:GAHREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 19,603 |
| Sep 3, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | - | 49,531 |
| Sep 2, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 5,102 |
| Sep 1, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | -0.53% | 34,712 |
| Aug 31, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | - | 16,700 |
| Aug 28, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 26,401 |
| Aug 27, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - | 50,100 |
| Aug 26, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | -0.53% | 13,900 |
| Aug 25, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.06% | 15,606 |
| Aug 24, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 401 |
| Aug 21, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | - | 7,303 |
| Aug 20, 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 13,200 |
| Aug 19, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 13,200 |
| Aug 18, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 122,305 |
| Aug 17, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 26,600 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 12,200 |
| Aug 13, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | 22,500 |
| Aug 11, 2026 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | - | 15,500 |
| Aug 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 5,800 |
| Aug 7, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | 25,000 |
| Aug 6, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 103,300 |
| Aug 5, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 61,520 |
| Aug 4, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | 55,202 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 12,300 |
| Jul 31, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | - | 41,503 |
| Jul 30, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 36,544 |
| Jul 27, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 23,300 |
| Jul 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 12,202 |
| Jul 23, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 42,600 |
| Jul 22, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | - | 14,771 |
| Jul 21, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -1.03% | 341,239 |
| Jul 20, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | - | 76,369 |
| Jul 17, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | - | 134,510 |
| Jul 16, 2026 | 3.70 | 3.90 | 3.68 | 3.88 | 3.88 | 4.86% | 588,133 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.58 | 3.70 | 3.70 | -6.57% | 898,953 |
| Jul 14, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 9,912 |
| Jul 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 7,863 |
| Jul 10, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 19,205 |
| Jul 9, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 6,300 |
| Jul 8, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | - | 22,202 |
| Jul 7, 2026 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | -1.00% | 106,409 |
| Jul 6, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 38,607 |
| Jul 3, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | -0.50% | 55,611 |
| Jul 2, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 51,000 |
| Jul 1, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 2,523 |
| Jun 30, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 9,201 |
| Jun 29, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 35,012 |
| Jun 26, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 13,710 |
| Jun 25, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 91,603 |
| Jun 24, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 45,080 |