SET · GAHREIT · stock
Grande Hospitality Real Estate Investment Trust (GAHREIT) stock price history
Every SET trading session of Grande Hospitality Real Estate Investment Trust from Nov 3, 2017 to Sep 28, 2026: 2,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAHREIT adjusted close, 2017 to 2026
- THB 6.93
- All time high, 2023
- THB 4.64
- 52 week high, THB 3.52 low
- 2,167
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GAHREIT key facts
- Grande Hospitality Real Estate Investment Trust (GAHREIT) closed at THB 3.66 on Sep 28, 2026 on SET.
- GAHREIT's all time high close is THB 6.93, set on Sep 5, 2023; its all time low close is THB 3.60 on Sep 16, 2026.
- GAHREIT's 52 week range is THB 3.52 to THB 4.64.
- GAHREIT returned -20.8% over the year to Sep 28, 2026 and -37.0% over five years.
- Since Nov 3, 2017 GAHREIT returned -34%, -4.5% a year compounded.
- GAHREIT's deepest drawdown was -48.1% from Sep 18, 2023 to Sep 16, 2026.
- DataCedar holds 2,167 daily sessions of GAHREIT history from Nov 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAHREIT price chart, 2017 to 2026
GAHREIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -8.5% |
| 6 months | -13.7% |
| Year to date | -7.8% |
| 1 year | -20.8% |
| 3 years | -46.3% |
| 5 years | -37.0% |
| 10 years | n/a |
| Since Nov 3, 2017 | -33.7% |
| Compound annual growth, 8.9 years | -4.5% |
GAHREIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.93 on Sep 5, 2023
- All time low close
- THB 3.60 on Sep 16, 2026
- 52 week high
- THB 4.64 on Oct 1, 2025
- 52 week low
- THB 3.52 on Nov 12, 2025
- Deepest drawdown
- -48.1% from Sep 18, 2023 to Sep 16, 2026, not yet recovered
- Best single session
- +15.0% on Jul 9, 2020
- Worst single session
- -8.8% on Aug 26, 2022
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +19%
- Worst calendar year
- 2025, -34%
GAHREIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.99 | THB 4.47 | THB 3.58 | THB 3.66 | -7.8% | 11.7M | 186 |
| 2025 | THB 6.04 | THB 6.29 | THB 3.52 | THB 3.97 | -34.3% | 14.5M | 242 |
| 2024 | THB 6.08 | THB 6.39 | THB 4.36 | THB 6.04 | -0.7% | 14.8M | 243 |
| 2023 | THB 6.39 | THB 6.97 | THB 5.92 | THB 6.08 | -5.4% | 4.8M | 243 |
| 2022 | THB 6.13 | THB 6.56 | THB 5.39 | THB 6.43 | +4.9% | 5.7M | 241 |
| 2021 | THB 5.16 | THB 6.13 | THB 5.00 | THB 6.13 | +19.4% | 2.8M | 241 |
| 2020 | THB 5.54 | THB 5.94 | THB 4.32 | THB 5.13 | -7.5% | 3.9M | 243 |
| 2019 | THB 5.43 | THB 5.61 | THB 5.37 | THB 5.54 | +2.7% | 9.4M | 244 |
| 2018 | THB 5.47 | THB 5.63 | THB 5.32 | THB 5.40 | -1.2% | 7.6M | 245 |
| 2017 | THB 5.47 | THB 5.52 | THB 5.41 | THB 5.47 | n/a | 6.4M | 39 |
GAHREIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.66 | -2.7% |
| August 2026 | THB 3.76 | -2.1% |
| July 2026 | THB 3.84 | -3.5% |
| June 2026 | THB 3.98 | -4.8% |
| May 2026 | THB 4.18 | -0.5% |
| April 2026 | THB 4.20 | -3.2% |
| March 2026 | THB 4.34 | -2.1% |
| February 2026 | THB 4.44 | +13.3% |
| January 2026 | THB 3.91 | -1.4% |
| December 2025 | THB 3.97 | +3.4% |
| November 2025 | THB 3.84 | +3.0% |
| October 2025 | THB 3.73 | -17.7% |
About the GAHREIT data
Daily bars. 2,167 sessions from Nov 3, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAHREIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FVC Filter Vision Public Company Limited
- FVC-R Filter Vision Public Company Limited
- GABLE G-Able Public Company Limited
- GAC03 Guangzhou Automobile Group Co., Ltd.
- GASVN11 Petrovietnam Gas Joint Stock Corporation
- GBX Globlex Holding Management Public Company Limited
- GBX-R Globlex Holding Management Public Company Limited
- GC Global Connections Public Company Limited
Common questions
GAHREIT share price history
