Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition (BKK:GROREIT)
Thailand · Delayed Price · Currency is THB 7.80
-0.05 (-0.64%)
At close: Mar 27, 2026
BKK:GROREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 38,500 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 80,102 |
| Mar 25, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 11,100 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 800 |
| Mar 23, 2026 | 8.10 | 8.10 | 7.90 | 7.95 | 7.95 | -1.85% | 43,701 |
| Mar 20, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 28,600 |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 301 |
| Mar 18, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 50,900 |
| Mar 17, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 39,700 |
| Mar 16, 2026 | 7.90 | 8.20 | 7.90 | 8.15 | 8.15 | 3.82% | 83,600 |
| Mar 13, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 17,500 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 15,800 |
| Mar 11, 2026 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | - | 13,600 |
| Mar 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 4,000 |
| Mar 9, 2026 | 7.75 | 7.75 | 7.50 | 7.70 | 7.70 | -0.65% | 128,308 |
| Mar 6, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -3.13% | 74,050 |
| Mar 5, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 7.72 | 1.27% | 86,100 |
| Mar 4, 2026 | 8.05 | 8.05 | 7.85 | 7.90 | 7.62 | -1.86% | 274,801 |
| Mar 2, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 7.77 | - | 85,000 |
| Feb 27, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.77 | -0.62% | 111,500 |
| Feb 26, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 7.82 | - | 45,900 |
| Feb 25, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 7.82 | 1.25% | 80,001 |
| Feb 24, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 7.72 | - | 40,100 |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.72 | -1.23% | 113,300 |
| Feb 20, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 7.82 | - | 34,000 |
| Feb 19, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.82 | 0.62% | 27,800 |
| Feb 18, 2026 | 8.10 | 8.15 | 7.95 | 8.05 | 7.77 | -1.83% | 79,000 |
| Feb 17, 2026 | 8.00 | 8.25 | 7.95 | 8.20 | 7.91 | 3.14% | 175,700 |
| Feb 16, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.67 | 0.63% | 6,800 |
| Feb 13, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.62 | 1.94% | 63,100 |
| Feb 12, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.48 | 1.31% | 8,100 |
| Feb 11, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.38 | 1.32% | 40,301 |
| Feb 10, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.29 | 0.67% | 5,800 |
| Feb 9, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.24 | 0.67% | 20,301 |
| Feb 6, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.19 | - | 22,800 |
| Feb 5, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.19 | 0.68% | 12,500 |
| Feb 4, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.14 | - | 13,300 |
| Feb 3, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.14 | - | 1,300 |
| Feb 2, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.14 | - | 11,700 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.14 | - | 201 |
| Jan 29, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.14 | 0.68% | 32,900 |
| Jan 28, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.09 | 0.68% | 11,700 |
| Jan 27, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.04 | -2.01% | 30,500 |
| Jan 26, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.19 | 0.68% | 10,000 |
| Jan 23, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.14 | - | 74,000 |
| Jan 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.14 | - | 14,500 |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.14 | - | 100 |
| Jan 20, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.14 | - | 5,305 |
| Jan 19, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.14 | 0.68% | 362,500 |
| Jan 16, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.09 | - | 66,000 |