Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.780
-0.040 (-0.83%)
Nov 9, 2026, 3:59 PM ICT
BKK:DREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | 29,700 |
| Nov 6, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 59,965 |
| Nov 5, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | - | 117,600 |
| Nov 4, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | -0.83% | 52,500 |
| Nov 3, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 38,910 |
| Nov 2, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 17,710 |
| Oct 30, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | - | 47,907 |
| Oct 29, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 27,600 |
| Oct 28, 2026 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | 251,400 |
| Oct 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 21,415 |
| Oct 26, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | 21,800 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 15,700 |
| Oct 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 41,101 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | 56,500 |
| Oct 19, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 25,801 |
| Oct 15, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | - | 64,720 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 298,100 |
| Oct 12, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | 138,200 |
| Oct 9, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | - | 94,901 |
| Oct 8, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | - | 59,500 |
| Oct 7, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 44,631 |
| Oct 6, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 71,305 |
| Oct 5, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 18,401 |
| Oct 2, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 28,501 |
| Oct 1, 2026 | 4.84 | 4.90 | 4.84 | 4.84 | 4.84 | - | 171,932 |
| Sep 30, 2026 | 4.84 | 4.90 | 4.80 | 4.84 | 4.84 | - | 386,369 |
| Sep 29, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -1.63% | 1,688,412 |
| Sep 28, 2026 | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | 0.41% | 472,329 |
| Sep 25, 2026 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 23,893 |
| Sep 24, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 87,756 |
| Sep 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 1,804 |
| Sep 22, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 488,800 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 47,921 |
| Sep 18, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 20,601 |
| Sep 17, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 45,200 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 16,390 |
| Sep 15, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | - | 98,900 |
| Sep 14, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 24,601 |
| Sep 11, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 129,000 |
| Sep 10, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 94,100 |
| Sep 9, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 80,301 |
| Sep 8, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 88,800 |
| Sep 7, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 5,001 |
| Sep 4, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 68,932 |
| Sep 3, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 27,212 |
| Sep 2, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 120,026 |
| Sep 1, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 47,102 |
| Aug 31, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 15,943 |
| Aug 28, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 45,412 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 1,010,575 |