Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.35
-0.05 (-0.78%)
Mar 24, 2026, 4:37 PM ICT
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 115,044 |
| Mar 23, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | 182,269 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 62,405 |
| Mar 19, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 191,051 |
| Mar 18, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 236,439 |
| Mar 17, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 268,430 |
| Mar 16, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 194,590 |
| Mar 13, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 317,701 |
| Mar 12, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | 83,271 |
| Mar 11, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | - | 593,855 |
| Mar 10, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 1,549,406 |
| Mar 9, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | - | 335,332 |
| Mar 6, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 142,291 |
| Mar 5, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 207,691 |
| Mar 4, 2026 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -3.05% | 1,590,669 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 568,330 |
| Feb 27, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 312,346 |
| Feb 26, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -2.21% | 394,714 |
| Feb 25, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.62 | 0.74% | 557,190 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.57 | 0.75% | 208,321 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 202,524 |
| Feb 20, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.52 | - | 410,100 |
| Feb 19, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.52 | - | 593,141 |
| Feb 18, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 223,639 |
| Feb 17, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.52 | - | 403,086 |
| Feb 16, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.52 | - | 1,053,277 |
| Feb 13, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.52 | 0.75% | 91,607 |
| Feb 12, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.48 | -0.75% | 370,000 |
| Feb 11, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 400,200 |
| Feb 10, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.52 | - | 466,252 |
| Feb 9, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | 0.75% | 573,405 |
| Feb 6, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.48 | - | 438,414 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.48 | -0.75% | 103,429 |
| Feb 4, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | - | 273,802 |
| Feb 3, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | 0.75% | 230,261 |
| Feb 2, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.48 | 2.31% | 436,717 |
| Jan 30, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.33 | - | 671,655 |
| Jan 29, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.33 | -0.76% | 268,160 |
| Jan 28, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.38 | 0.77% | 180,804 |
| Jan 27, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.33 | - | 464,813 |
| Jan 26, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.33 | -0.76% | 323,325 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.38 | - | 355,688 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.38 | - | 120,101 |
| Jan 21, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.38 | -0.76% | 308,120 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.43 | - | 149,223 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.43 | - | 211,214 |
| Jan 16, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.43 | 1.54% | 386,981 |
| Jan 15, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.33 | -0.76% | 327,873 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.38 | - | 189,036 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.38 | -0.76% | 208,755 |