Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition (BKK:GROREIT)
Thailand · Delayed Price · Currency is THB 8.20
-0.10 (-1.20%)
Aug 6, 2025, 4:38 PM ICT
BKK:GROREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 71,001 |
| Aug 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 1, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 74,500 |
| Jul 31, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | - | 46,601 |
| Jul 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 16,900 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 137,500 |
| Jul 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 23, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 26,500 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | 14,600 |
| Jul 21, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 21,600 |
| Jul 18, 2025 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 26,200 |
| Jul 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 8,200 |
| Jul 16, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 22,400 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,000 |
| Jul 14, 2025 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 100,100 |
| Jul 11, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | 3,006 |
| Jul 9, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 52,600 |
| Jul 8, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | 0.61% | 19,700 |
| Jul 7, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | 29,400 |
| Jul 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 11,300 |
| Jul 3, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.19% | 28,900 |
| Jul 2, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 4,600 |
| Jul 1, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 10,501 |
| Jun 30, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 15,700 |
| Jun 27, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 32,001 |
| Jun 26, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 4,400 |
| Jun 25, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 7,000 |
| Jun 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 10,700 |
| Jun 23, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -0.59% | 20,000 |
| Jun 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 6,200 |
| Jun 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 12,300 |
| Jun 17, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.75% | 10,801 |
| Jun 16, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | 10,004 |
| Jun 13, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 5,902 |
| Jun 12, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | 11,100 |
| Jun 11, 2025 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 7,800 |
| Jun 10, 2025 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 16,600 |
| Jun 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 5,600 |
| Jun 6, 2025 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | - | 15,301 |
| Jun 5, 2025 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 400 |
| Jun 4, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 226,105 |
| May 30, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 321,500 |
| May 29, 2025 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 167,300 |
| May 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 44,800 |
| May 27, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | 24,700 |
| May 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 22,700 |
| May 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 27,600 |
| May 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 91,000 |