Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition (BKK:GROREIT)
Thailand · Delayed Price · Currency is THB 9.05
+0.05 (0.56%)
Jun 4, 2026, 4:37 PM ICT
BKK:GROREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.95 | 9.15 | 8.85 | 9.05 | 9.05 | 0.56% | 469,401 |
| Jun 2, 2026 | 8.35 | 9.00 | 8.35 | 9.00 | 9.00 | 9.09% | 546,465 |
| May 29, 2026 | 8.10 | 8.30 | 8.05 | 8.25 | 8.25 | 3.77% | 347,400 |
| May 28, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 77,800 |
| May 27, 2026 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 122,700 |
| May 26, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 117,100 |
| May 25, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | 94,200 |
| May 22, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 54,700 |
| May 21, 2026 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 70,200 |
| May 20, 2026 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 43,200 |
| May 19, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -1.25% | 46,400 |
| May 18, 2026 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | - | 275,500 |
| May 15, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 119,500 |
| May 14, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.90% | 19,821 |
| May 13, 2026 | 7.85 | 8.05 | 7.85 | 7.90 | 7.90 | 0.64% | 56,200 |
| May 12, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | - | 40,500 |
| May 11, 2026 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | - | 148,400 |
| May 8, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | -0.63% | 91,000 |
| May 7, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 52,100 |
| May 6, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | - | 24,100 |
| May 5, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | - | 138,800 |
| Apr 30, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 56,100 |
| Apr 29, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 45,400 |
| Apr 28, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | - | 77,600 |
| Apr 27, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | -1.26% | 132,048 |
| Apr 24, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 43,400 |
| Apr 23, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 43,300 |
| Apr 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 13,700 |
| Apr 21, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 20,900 |
| Apr 20, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 20,400 |
| Apr 17, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 8,401 |
| Apr 16, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 8,201 |
| Apr 10, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | 6,813 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 20,500 |
| Apr 8, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 41,300 |
| Apr 7, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | -1.90% | 26,600 |
| Apr 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 204 |
| Apr 2, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | -1.26% | 81,847 |
| Apr 1, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 15,500 |
| Mar 31, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | 54,200 |
| Mar 30, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 50,203 |
| 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 |