Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.880
+0.020 (0.41%)
Dec 30, 2025, 4:39 PM ICT
BKK:DREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 0.41% | 58,900 |
| Dec 29, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 115,415 |
| Dec 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 88,920 |
| Dec 25, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 96,400 |
| Dec 24, 2025 | 4.86 | 4.88 | 4.82 | 4.86 | 4.86 | - | 83,800 |
| Dec 23, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | 133,828 |
| Dec 22, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | 0.42% | 192,036 |
| Dec 19, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 64,700 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 54,020 |
| Dec 17, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 340,100 |
| Dec 16, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 667,003 |
| Dec 15, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 701,100 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 180,000 |
| Dec 11, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 166,900 |
| Dec 9, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 34,300 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2,504 |
| Dec 4, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 68,700 |
| Dec 3, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 306,020 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 204,900 |
| Dec 1, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 1,601 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 56,001 |
| Nov 27, 2025 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | - | 71,200 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 65,000 |
| Nov 25, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -4.85% | 69,000 |
| Nov 24, 2025 | 4.90 | 6.00 | 4.80 | 5.15 | 5.15 | 5.10% | 616,280 |
| Nov 21, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 3,200 |
| Nov 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 5,000 |
| Nov 19, 2025 | 4.84 | 4.94 | 4.84 | 4.84 | 4.84 | 0.41% | 94,203 |
| 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 |