Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.70
0.00 (0.00%)
Feb 10, 2026, 4:36 PM ICT
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 573,405 |
| Feb 6, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | - | 438,314 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 103,429 |
| Feb 4, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 273,802 |
| Feb 3, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 230,261 |
| Feb 2, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 436,717 |
| Jan 30, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 671,655 |
| Jan 29, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 268,160 |
| Jan 28, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 180,804 |
| Jan 27, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 464,813 |
| Jan 26, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 323,325 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | - | 355,688 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | - | 120,101 |
| Jan 21, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 308,120 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 149,223 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 211,214 |
| Jan 16, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 386,981 |
| Jan 15, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 327,873 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 189,036 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 208,755 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 344,692 |
| Jan 9, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 861,007 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 360,428 |
| Jan 7, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 422,571 |
| Jan 6, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 548,646 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.96% | 1,702,434 |
| Dec 30, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 425,402 |
| Dec 29, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 286,304 |
| Dec 26, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 490,406 |
| Dec 25, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 148,855 |
| Dec 24, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 0.77% | 320,131 |
| Dec 23, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 591,800 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 246,260 |
| Dec 19, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 199,500 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 163,023 |
| Dec 17, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 298,910 |
| Dec 16, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 221,133 |
| Dec 15, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 307,120 |
| Dec 12, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | 106,140 |
| Dec 11, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 496,828 |
| Dec 9, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | -2.29% | 760,102 |
| 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 |