Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.720
+0.040 (0.85%)
At close: Mar 27, 2026
BKK:DREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 80,012 |
| Mar 26, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.27% | 55,803 |
| Mar 25, 2026 | 4.78 | 4.78 | 4.66 | 4.74 | 4.74 | -0.84% | 425,342 |
| Mar 24, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 3,300 |
| Mar 23, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | -1.67% | 126,500 |
| Mar 20, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 15,430 |
| Mar 19, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -0.42% | 45,610 |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 104,930 |
| Mar 17, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 2,620 |
| Mar 16, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 45,610 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 32,101 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | - | 124,531 |
| Mar 11, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 163,705 |
| Mar 10, 2026 | 4.78 | 4.80 | 4.72 | 4.80 | 4.80 | -1.64% | 256,960 |
| Mar 9, 2026 | 4.88 | 4.92 | 4.86 | 4.88 | 4.69 | - | 233,094 |
| Mar 6, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.69 | - | 517,092 |
| Mar 5, 2026 | 4.94 | 4.98 | 4.86 | 4.88 | 4.69 | -0.41% | 205,500 |
| Mar 4, 2026 | 4.98 | 5.00 | 4.88 | 4.90 | 4.71 | -1.21% | 181,530 |
| Mar 2, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.77 | -2.75% | 392,058 |
| Feb 27, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.90 | - | 327,900 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 4.90 | - | 137,100 |
| Feb 25, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.90 | - | 93,600 |
| Feb 24, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.90 | - | 5,200 |
| Feb 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.90 | 0.99% | 51,100 |
| Feb 20, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.85 | - | 189,800 |
| Feb 19, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 4.85 | - | 141,200 |
| Feb 18, 2026 | 5.00 | 5.10 | 4.94 | 5.05 | 4.85 | 1.41% | 287,300 |
| Feb 17, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.79 | - | 47,000 |
| Feb 16, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.79 | 0.40% | 7,613 |
| Feb 13, 2026 | 4.92 | 4.96 | 4.90 | 4.96 | 4.77 | 0.40% | 43,501 |
| Feb 12, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.75 | - | 36,462 |
| Feb 11, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.75 | 0.41% | 1,323,404 |
| Feb 10, 2026 | 4.88 | 4.92 | 4.84 | 4.92 | 4.73 | - | 619,705 |
| Feb 9, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.73 | - | 13,327 |
| Feb 6, 2026 | 4.96 | 4.96 | 4.88 | 4.92 | 4.73 | -0.40% | 23,900 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.75 | 0.41% | 18,902 |
| Feb 4, 2026 | 4.90 | 4.94 | 4.86 | 4.92 | 4.73 | 0.41% | 90,500 |
| Feb 3, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.71 | -0.41% | 58,001 |
| Feb 2, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.73 | - | 14,602 |
| Jan 30, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.73 | 1.23% | 31,202 |
| Jan 29, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.67 | -1.22% | 70,800 |
| Jan 28, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.73 | 0.41% | 33,501 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.71 | - | 36,851 |
| Jan 26, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.71 | 1.66% | 120,501 |
| Jan 23, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.63 | -0.82% | 510,099 |
| Jan 22, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.67 | -0.82% | 100,000 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - | 600 |
| Jan 20, 2026 | 4.88 | 4.94 | 4.86 | 4.90 | 4.71 | 0.41% | 61,101 |
| Jan 19, 2026 | 4.88 | 4.88 | 4.82 | 4.88 | 4.69 | - | 130,405 |
| Jan 16, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.69 | - | 29,912 |