Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition (BKK:GROREIT)
Thailand · Delayed Price · Currency is THB 8.05
+0.10 (1.26%)
Sep 12, 2025, 1:55 PM ICT
BKK:GROREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 27,200 |
| Sep 11, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 32,000 |
| Sep 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 2,300 |
| Sep 9, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 6,800 |
| Sep 8, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 2,713 |
| Sep 5, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 47,801 |
| Sep 4, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 9,510 |
| Sep 3, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -2.47% | 31,638 |
| Sep 2, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 7.82 | - | 205,332 |
| Sep 1, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 7.82 | - | 116,540 |
| Aug 29, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 7.82 | -0.61% | 162,701 |
| Aug 28, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 7.87 | 0.62% | 41,008 |
| Aug 27, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 7.82 | - | 119,900 |
| Aug 26, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 7.82 | -0.61% | 91,409 |
| Aug 25, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 7.87 | 0.62% | 110,200 |
| Aug 22, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 7.82 | 0.62% | 52,800 |
| Aug 21, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | 7.77 | - | 103,700 |
| Aug 20, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.77 | -0.62% | 133,800 |
| Aug 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.82 | - | 22,700 |
| Aug 18, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 7.82 | -0.61% | 38,700 |
| Aug 15, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 7.87 | 0.62% | 125,000 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 7.82 | -1.22% | 79,600 |
| Aug 13, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 7.92 | - | 227,800 |
| Aug 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.92 | 0.61% | 5,100 |
| Aug 7, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 7.87 | -0.61% | 129,600 |
| Aug 6, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 7.92 | -1.20% | 234,600 |
| Aug 5, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.01 | - | 71,001 |
| Aug 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.01 | - | - |
| Aug 1, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.01 | -0.60% | 74,500 |
| Jul 31, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.06 | - | 46,601 |
| Jul 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.06 | 1.21% | 16,900 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 7.96 | -1.79% | 137,500 |
| Jul 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.11 | - | - |
| Jul 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.11 | - | - |
| Jul 23, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.11 | 0.60% | 26,500 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.06 | 0.60% | 14,600 |
| Jul 21, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.01 | -0.60% | 21,600 |
| Jul 18, 2025 | 8.25 | 8.40 | 8.25 | 8.35 | 8.06 | 0.60% | 26,200 |
| Jul 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.01 | 0.61% | 8,200 |
| Jul 16, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 7.96 | -0.60% | 22,400 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.01 | - | 2,000 |
| Jul 14, 2025 | 8.25 | 8.35 | 8.25 | 8.30 | 8.01 | 0.61% | 100,100 |
| Jul 11, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 7.96 | - | 3,006 |
| Jul 9, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 7.96 | -0.60% | 52,600 |
| Jul 8, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 8.01 | 0.61% | 19,700 |
| Jul 7, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 7.96 | -1.20% | 25,200 |
| Jul 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.06 | 0.60% | 11,300 |
| Jul 3, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.01 | -1.19% | 28,900 |
| Jul 2, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.11 | - | 4,600 |
| Jul 1, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.11 | 0.60% | 10,501 |