Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.800
+0.040 (0.84%)
Jun 2, 2026, 4:26 PM ICT
BKK:DREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 58,200 |
| May 29, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | 96,000 |
| May 28, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 0.42% | 84,401 |
| May 27, 2026 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | 0.42% | 31,634 |
| May 26, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | 25,901 |
| May 25, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | - | 158,303 |
| May 22, 2026 | 4.78 | 4.90 | 4.74 | 4.74 | 4.74 | - | 96,010 |
| May 21, 2026 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | - | 51,401 |
| May 20, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | - | 77,100 |
| May 19, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -0.42% | 23,600 |
| May 18, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | -0.42% | 55,200 |
| May 15, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.42% | 7,831 |
| May 14, 2026 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 1.28% | 30,100 |
| May 13, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -0.42% | 198,215 |
| 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 |