Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.45
-0.05 (-0.77%)
Nov 19, 2025, 3:14 PM ICT
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | - | - | 151,300 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 70,300 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 183,692 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 263,500 |
| Nov 13, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 342,340 |
| Nov 12, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 87,099 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 51,600 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 311,300 |
| Nov 7, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 78,222 |
| Nov 6, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 429,613 |
| Nov 5, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 203,113 |
| Nov 4, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 90,404 |
| Nov 3, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 82,901 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 109,214 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 20,510 |
| Oct 29, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 198,901 |
| Oct 28, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 839,603 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 93,714 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 476,482 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 27,303 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 509,087 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 174,408 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 252,801 |
| Oct 16, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 230,901 |
| Oct 15, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 476,038 |
| Oct 14, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 173,706 |
| Oct 10, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 47,485 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 30,505 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 53,099 |
| Oct 7, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 234,355 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 497,816 |
| Oct 3, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 275,710 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 819,978 |
| Oct 1, 2025 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 615,537 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 445,701 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 388,655 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 35,115 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 839,227 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 141,035 |
| Sep 23, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | - | 343,232 |
| Sep 22, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 296,102 |
| Sep 19, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 234,839 |
| Sep 18, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 485,410 |
| Sep 17, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 457,017 |
| Sep 16, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 862,589 |
| Sep 15, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | - | 829,226 |
| Sep 12, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | - | 593,752 |
| Sep 11, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 314,160 |
| Sep 10, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 837,500 |
| Sep 9, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | 507,630 |