Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition (BKK:GROREIT)
Thailand · Delayed Price · Currency is THB 9.00
+0.05 (0.56%)
Jul 21, 2026, 4:36 PM ICT
BKK:GROREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | - | -0.56% | 355,501 |
| Jul 20, 2026 | 8.95 | 9.05 | 8.90 | 8.95 | 8.95 | 2.87% | 1,678,424 |
| Jul 17, 2026 | 8.25 | 8.75 | 8.15 | 8.70 | 8.70 | 8.07% | 2,297,851 |
| Jul 16, 2026 | 7.80 | 8.25 | 7.80 | 8.05 | 8.05 | 3.21% | 2,581,069 |
| Jul 15, 2026 | 7.65 | 7.95 | 7.55 | 7.80 | 7.80 | -13.81% | 4,923,010 |
| Jul 14, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 153,200 |
| Jul 13, 2026 | 9.15 | 9.15 | 8.95 | 9.00 | 9.00 | -1.10% | 249,114 |
| Jul 10, 2026 | 9.05 | 9.20 | 9.00 | 9.10 | 9.10 | -1.62% | 433,801 |
| Jul 9, 2026 | 9.20 | 9.25 | 9.15 | 9.25 | 9.25 | - | 145,600 |
| Jul 8, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | 113,900 |
| Jul 7, 2026 | 9.20 | 9.30 | 9.15 | 9.30 | 9.30 | 0.54% | 459,200 |
| Jul 6, 2026 | 9.25 | 9.35 | 9.25 | 9.25 | 9.25 | - | 731,002 |
| Jul 3, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | 351,350 |
| Jul 2, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.65% | 741,002 |
| Jul 1, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 295,602 |
| Jun 30, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 181,600 |
| Jun 29, 2026 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | - | 214,600 |
| Jun 26, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | 0.56% | 232,800 |
| Jun 25, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | - | 265,501 |
| Jun 24, 2026 | 8.95 | 9.05 | 8.95 | 8.95 | 8.95 | 0.56% | 573,800 |
| Jun 23, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 227,400 |
| Jun 22, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 2.87% | 394,900 |
| Jun 19, 2026 | 8.75 | 8.75 | 8.50 | 8.70 | 8.70 | -1.14% | 334,200 |
| Jun 18, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | 0.57% | 336,200 |
| Jun 17, 2026 | 8.80 | 8.90 | 8.70 | 8.75 | 8.75 | -0.57% | 179,880 |
| Jun 16, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 377,101 |
| Jun 15, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | - | 214,200 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -0.56% | 218,801 |
| Jun 11, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 183,920 |
| Jun 10, 2026 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | -1.12% | 179,200 |
| Jun 9, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 135,600 |
| Jun 8, 2026 | 8.95 | 9.00 | 8.80 | 8.95 | 8.95 | - | 188,900 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -1.10% | 102,000 |
| 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 |