Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 3.580
0.00 (0.00%)
Oct 9, 2026, 11:53 AM ICT
BKK:GAHREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1,700 |
| Oct 8, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 1,800 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 21,600 |
| Oct 6, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 71,423 |
| Oct 5, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | 91,036 |
| Oct 2, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 254,400 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | - | 36,700 |
| Sep 30, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 3,000 |
| Sep 29, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | -1.09% | 46,201 |
| Sep 28, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 388,111 |
| Sep 25, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 213,200 |
| Sep 24, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 50,902 |
| Sep 23, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 1.11% | 50,119 |
| Sep 22, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 98,901 |
| Sep 21, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 1.11% | 457,200 |
| Sep 18, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 41,200 |
| Sep 17, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | 16,100 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 107,371 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 125,205 |
| Sep 14, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | - | 2,601 |
| Sep 11, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | - | 44,304 |
| Sep 10, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 138,100 |
| Sep 9, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 93,300 |
| Sep 8, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | 26,801 |
| Sep 7, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 1,200 |
| 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 |