Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.800
0.00 (0.00%)
Sep 12, 2025, 4:27 PM ICT
BKK:DREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.58 | - | 141,200 |
| Jul 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.58 | - | 108,600 |
| Jul 22, 2025 | 4.78 | 4.78 | 4.76 | 4.78 | 4.58 | - | 119,710 |
| Jul 21, 2025 | 4.78 | 4.78 | 4.76 | 4.78 | 4.58 | 0.42% | 47,900 |
| Jul 18, 2025 | 4.78 | 4.78 | 4.74 | 4.76 | 4.57 | - | 25,502 |
| Jul 17, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | 4.57 | - | 231,579 |
| Jul 16, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.57 | -0.42% | 35,004 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.58 | 0.42% | 56,085 |
| Jul 14, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.57 | 0.42% | 58,230 |
| Jul 11, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.55 | 0.85% | 113,901 |
| Jul 9, 2025 | 4.76 | 4.78 | 4.70 | 4.70 | 4.51 | -0.42% | 32,669 |
| Jul 8, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.53 | 0.43% | 6,070 |
| Jul 7, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.51 | 0.43% | 73,170 |
| Jul 4, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.49 | -0.43% | 93,755 |
| Jul 3, 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 4.51 | -1.26% | 144,410 |
| Jul 2, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.57 | -0.83% | 90,700 |
| Jul 1, 2025 | 4.78 | 4.80 | 4.74 | 4.80 | 4.60 | 0.42% | 104,100 |