Dusit Thani Freehold and Leasehold Real Estate Investment Trust (BKK:DREIT)
Thailand · Delayed Price · Currency is THB 4.980
+0.040 (0.81%)
Jul 21, 2026, 4:36 PM ICT
BKK:DREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | - | 0.40% | 3,300 |
| Jul 20, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 51,319 |
| Jul 17, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 93,410 |
| Jul 16, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 202,037 |
| Jul 15, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 71,330 |
| Jul 14, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | - | 33,800 |
| Jul 13, 2026 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | - | 111,046 |
| Jul 10, 2026 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 87,500 |
| Jul 9, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 33,355 |
| Jul 8, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 7,500 |
| Jul 7, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 4,500 |
| Jul 6, 2026 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 64,900 |
| Jul 3, 2026 | 4.90 | 4.92 | 4.80 | 4.90 | 4.90 | -0.81% | 420,900 |
| Jul 2, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 16,103 |
| Jul 1, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 138,900 |
| Jun 30, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.24% | 144,048 |
| Jun 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 98,205 |
| Jun 26, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | - | 73,010 |
| Jun 25, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | - | 74,548 |
| Jun 24, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 66,799 |
| Jun 23, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 90,002 |
| Jun 22, 2026 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | - | 53,916 |
| Jun 19, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 5,000 |
| Jun 18, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 21,211 |
| Jun 17, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | - | 1,318 |
| Jun 16, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 164,201 |
| Jun 15, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | - | 41,600 |
| Jun 12, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 41,109 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 148,900 |
| Jun 10, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.84% | 34,800 |
| Jun 9, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 137,592 |
| Jun 8, 2026 | 4.78 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 229,601 |
| Jun 5, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.84% | 137,910 |
| Jun 4, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 94,500 |
| 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 |