Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.900
-0.040 (-0.81%)
Oct 8, 2025, 4:29 PM ICT
BKK:DREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | - | 13,800 |
| Oct 6, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 244,205 |
| 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% | 31,500 |
| 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 | - | 46,600 |
| Sep 23, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 3,402 |
| 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% | 88,001 |
| Sep 18, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 109,520 |
| Sep 17, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.41% | 494,201 |
| Sep 16, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 168,935 |
| Sep 15, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 85,017 |
| Sep 12, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 394,101 |
| 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% | 5,990 |
| Sep 9, 2025 | 4.82 | 4.84 | 4.78 | 4.78 | 4.78 | 0.84% | 95,410 |
| Sep 8, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.84% | 165,310 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 42,629 |
| Sep 4, 2025 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | -1.65% | 43,100 |
| Sep 3, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | - | 3,000 |
| Sep 2, 2025 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | - | 10,200 |
| Sep 1, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | - | 101,600 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | - | 7,346 |
| Aug 28, 2025 | 4.74 | 4.90 | 4.74 | 4.86 | 4.86 | 2.53% | 82,760 |
| Aug 27, 2025 | 4.74 | 4.76 | 4.70 | 4.74 | 4.74 | - | 494,810 |
| Aug 26, 2025 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | - | 233,887 |
| Aug 25, 2025 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | - | 211,920 |
| Aug 22, 2025 | 4.72 | 4.78 | 4.72 | 4.74 | 4.74 | -3.27% | 59,700 |
| Aug 21, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.70 | - | 35,684 |
| Aug 20, 2025 | 4.90 | 4.92 | 4.82 | 4.90 | 4.70 | -0.41% | 330,930 |
| Aug 19, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.72 | 0.41% | 39,122 |
| Aug 18, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.70 | - | 134,410 |
| Aug 15, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.70 | - | 267,301 |
| Aug 14, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.70 | 2.08% | 245,112 |
| Aug 13, 2025 | 4.92 | 4.92 | 4.76 | 4.80 | 4.60 | -0.83% | 968,000 |
| Aug 8, 2025 | 4.80 | 4.88 | 4.78 | 4.84 | 4.64 | 0.83% | 445,430 |
| Aug 7, 2025 | 4.78 | 4.84 | 4.76 | 4.80 | 4.60 | 0.42% | 202,620 |
| Aug 6, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.58 | - | 95,219 |
| Aug 5, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.58 | 0.42% | 129,810 |
| Aug 4, 2025 | 4.76 | 4.78 | 4.76 | 4.76 | 4.57 | - | 38,501 |
| Aug 1, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.57 | - | 52,640 |
| Jul 31, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.57 | 0.42% | 185,202 |
| Jul 30, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.55 | -0.42% | 46,410 |
| Jul 29, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | 4.57 | - | 100,802 |
| Jul 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.57 | -0.42% | 406 |