Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.720
-0.020 (-0.42%)
May 12, 2026, 3:39 PM ICT
BKK:DREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.74 | 4.76 | 4.72 | 4.72 | 4.72 | -0.42% | 7,230 |
| May 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 4,700 |
| May 8, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | 64,700 |
| May 7, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | - | 3,500 |
| May 6, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 42,700 |
| May 5, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | 14,400 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 22,710 |
| Apr 29, 2026 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | - | 213,806 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 6,600 |
| Apr 27, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 234,935 |
| Apr 24, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 35,300 |
| Apr 23, 2026 | 4.76 | 4.76 | 4.66 | 4.70 | 4.70 | -1.26% | 145,254 |
| Apr 22, 2026 | 4.76 | 4.76 | 4.68 | 4.76 | 4.76 | -0.42% | 544,445 |
| Apr 21, 2026 | 4.80 | 4.80 | 4.72 | 4.78 | 4.78 | -0.42% | 115,565 |
| Apr 20, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 14,211 |
| Apr 17, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.84% | 913 |
| Apr 16, 2026 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 34,220 |
| Apr 10, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 5,640 |
| Apr 9, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -0.84% | 14,300 |
| Apr 8, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 25,258 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.24% | 12,600 |
| Apr 3, 2026 | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | 0.84% | 48,820 |
| Apr 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 5,520 |
| Apr 1, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 64,111 |
| Mar 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4,401 |
| Mar 30, 2026 | 4.72 | 4.76 | 4.66 | 4.76 | 4.76 | 0.85% | 136,020 |
| 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 |