Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.900
+0.020 (0.41%)
Sep 25, 2026, 4:29 PM ICT
BKK:DREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 414,074 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -1.48% | 1,111,458 |
| Aug 24, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | - | 332,053 |
| Aug 21, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 4.89 | - | 77,604 |
| Aug 20, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 4.89 | 0.99% | 12,166 |
| Aug 19, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.84 | -0.98% | 145,919 |
| Aug 18, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 4.89 | 0.99% | 137,434 |
| Aug 17, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 4.84 | -0.98% | 208,062 |
| Aug 14, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 4.89 | - | 109,600 |
| Aug 13, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.89 | 2.00% | 349,515 |
| Aug 11, 2026 | 4.98 | 5.05 | 4.94 | 5.00 | 4.80 | - | 109,501 |
| Aug 10, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 4.80 | - | 32,510 |
| Aug 7, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 4.80 | - | 38,620 |
| Aug 6, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 4.80 | 0.81% | 175,301 |
| Aug 5, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.76 | - | 65,000 |
| Aug 4, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.76 | 0.40% | 59,800 |
| Aug 3, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.74 | - | 60,600 |
| Jul 31, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.74 | 0.41% | 28,500 |
| Jul 30, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.72 | 0.82% | 166,200 |
| Jul 27, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.68 | -0.81% | 373,401 |
| Jul 24, 2026 | 4.94 | 4.94 | 4.90 | 4.92 | 4.72 | -0.81% | 133,151 |
| Jul 23, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.76 | -0.40% | 82,505 |
| Jul 22, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.78 | - | 75,505 |
| Jul 21, 2026 | 4.98 | 5.05 | 4.96 | 4.98 | 4.78 | 0.81% | 188,530 |
| Jul 20, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.74 | -0.40% | 51,319 |
| Jul 17, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.76 | -0.40% | 93,410 |
| Jul 16, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.78 | 0.40% | 202,037 |
| Jul 15, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.76 | 0.81% | 71,330 |