Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.920
+0.100 (2.07%)
Nov 19, 2025, 3:49 PM ICT
BKK:DREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -2.43% | 67,650 |
| Nov 17, 2025 | 4.92 | 4.94 | 4.84 | 4.94 | 4.94 | 0.41% | 10,100 |
| Nov 14, 2025 | 4.84 | 4.92 | 4.80 | 4.92 | 4.92 | 2.93% | 61,209 |
| Nov 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1,000 |
| Nov 12, 2025 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.42% | 568,450 |
| Nov 11, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.83% | 251,452 |
| Nov 10, 2025 | 4.84 | 4.94 | 4.80 | 4.94 | 4.94 | 2.49% | 300,201 |
| Nov 7, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 268,600 |
| Nov 6, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 150,110 |
| Nov 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 171,700 |
| Nov 4, 2025 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 251,905 |
| Nov 3, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.41% | 5,599 |
| Oct 31, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 1,000 |
| Oct 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 5,300 |
| Oct 29, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 8,802 |
| Oct 28, 2025 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 20,402 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 6,000 |
| Oct 24, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 17,102 |
| Oct 22, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -0.81% | 1,020 |
| Oct 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | 2,100 |
| Oct 20, 2025 | 4.92 | 4.98 | 4.90 | 4.90 | 4.90 | -0.41% | 101,505 |
| Oct 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 148 |
| Oct 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | 15,700 |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 700 |
| Oct 14, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 21,200 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 50,901 |
| Oct 9, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | 477,701 |
| Oct 8, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.81% | 266,600 |
| Oct 7, 2025 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | - | 11,000 |
| Oct 6, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 234,005 |
| Oct 3, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - | 3,144 |
| Oct 2, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | - | 800 |
| Oct 1, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.41% | 26,500 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 48,100 |
| Sep 29, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 48,600 |
| Sep 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 501 |
| Sep 25, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 223,658 |
| Sep 24, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 42,600 |
| Sep 23, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 3,102 |
| Sep 22, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | 18,100 |
| Sep 19, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 84,301 |
| Sep 18, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 107,320 |
| Sep 17, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.41% | 482,001 |
| Sep 16, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 163,935 |
| Sep 15, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 83,017 |
| Sep 12, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 382,701 |
| Sep 11, 2025 | 4.78 | 4.82 | 4.74 | 4.80 | 4.80 | -0.41% | 43,800 |
| Sep 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | 5,495 |
| Sep 9, 2025 | 4.82 | 4.84 | 4.78 | 4.78 | 4.78 | 0.84% | 89,310 |
| Sep 8, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.84% | 165,310 |