Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 4.000
+0.060 (1.52%)
Jun 26, 2026, 3:49 PM ICT
BKK:GAHREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 43,800 |
| Jun 22, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 123,842 |
| Jun 19, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 12,305 |
| Jun 18, 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 162,603 |
| Jun 17, 2026 | 4.12 | 4.16 | 4.04 | 4.04 | 4.04 | -2.42% | 155,201 |
| Jun 16, 2026 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | - | 23,700 |
| Jun 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 4,611 |
| Jun 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | 200 |
| Jun 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 300 |
| Jun 10, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 32,600 |
| Jun 9, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | 15,501 |
| Jun 8, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 1,324 |
| Jun 5, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 1,008 |
| 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 |