Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.40
-0.15 (-2.29%)
Dec 9, 2025, 4:35 PM ICT
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 6.35 | 6.45 | 6.35 | 6.35 | - | -3.05% | 423,820 |
| Dec 8, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.37 | 1.55% | 667,185 |
| Dec 4, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.27 | - | 345,818 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.27 | - | 543,906 |
| Dec 2, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.27 | -0.77% | 1,253,785 |
| Dec 1, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.32 | 1.56% | 380,699 |
| Nov 28, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.22 | 0.79% | 582,121 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.17 | -2.31% | 1,372,814 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 408,810 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.32 | - | 59,517 |
| Nov 24, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | - | 164,400 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.32 | - | 489,086 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 769,600 |
| Nov 19, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | - | 252,800 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 70,300 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 183,692 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.32 | - | 263,500 |
| Nov 13, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.32 | -1.52% | 342,340 |
| Nov 12, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.42 | - | 87,099 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.42 | - | 51,600 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.42 | 0.76% | 311,300 |
| Nov 7, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.37 | -0.76% | 78,222 |
| Nov 6, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.42 | 1.54% | 429,613 |
| Nov 5, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.32 | - | 203,113 |
| Nov 4, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.32 | - | 90,404 |
| Nov 3, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.32 | - | 82,901 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.32 | -0.76% | 109,214 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 20,510 |
| Oct 29, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.37 | -0.76% | 198,901 |
| Oct 28, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.42 | 1.54% | 839,603 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.32 | - | 93,714 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | 0.78% | 476,482 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.27 | -0.77% | 27,303 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.32 | 0.78% | 509,087 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.27 | - | 174,408 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.27 | - | 252,801 |
| Oct 16, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.27 | - | 230,901 |
| Oct 15, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.27 | 0.78% | 476,038 |
| Oct 14, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.22 | -1.54% | 173,706 |
| Oct 10, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | 0.78% | 47,485 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.27 | -0.77% | 30,505 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 53,099 |
| Oct 7, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | 0.78% | 234,355 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.27 | -0.77% | 497,816 |
| Oct 3, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.32 | 1.56% | 275,710 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.22 | -0.78% | 819,978 |
| Oct 1, 2025 | 6.45 | 6.55 | 6.40 | 6.45 | 6.27 | - | 615,537 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.27 | - | 445,701 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.27 | -0.77% | 388,655 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | 0.78% | 35,115 |