Grande Hospitality Real Estate Investment Trust (BKK:GAHREIT)
Thailand · Delayed Price · Currency is THB 3.620
0.00 (0.00%)
Nov 9, 2026, 4:02 PM ICT
BKK:GAHREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | - | 25,000 |
| Nov 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 40,500 |
| Nov 5, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 83,304 |
| Nov 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 2,100 |
| Nov 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,400 |
| Nov 2, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | - | 133,721 |
| Oct 30, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 12,100 |
| Oct 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 18,153 |
| Oct 28, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 66,515 |
| Oct 27, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 30,004 |
| Oct 26, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 71,503 |
| Oct 22, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.12% | 146,226 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 11,501 |
| Oct 20, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 0.57% | 13,700 |
| Oct 19, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 225,800 |
| Oct 15, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | - | 2,200 |
| Oct 14, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.66% | 17,900 |
| Oct 12, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 4,101 |
| 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 |