Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.55
-0.05 (-0.76%)
Aug 6, 2025, 4:38 PM ICT
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 183,611 |
| Aug 4, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 211,220 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 81,823 |
| Jul 31, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 0.77% | 225,000 |
| Jul 30, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 422,873 |
| Jul 29, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 154,820 |
| Jul 25, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 182,210 |
| Jul 24, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 408,896 |
| Jul 23, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 436,500 |
| Jul 22, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 344,239 |
| Jul 21, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 563,138 |
| Jul 18, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 383,899 |
| Jul 17, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 2,413,510 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 103,680 |
| Jul 15, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 905,600 |
| Jul 14, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 76,571 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 46,925 |
| Jul 9, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 402,701 |
| Jul 8, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 440,200 |
| Jul 7, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 391,100 |
| Jul 4, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 385,824 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 273,793 |
| Jul 2, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 131,212 |
| Jul 1, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 215,884 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 201,200 |
| Jun 27, 2025 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | -0.76% | 937,306 |
| Jun 26, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 403,500 |
| Jun 25, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 119,818 |
| Jun 24, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 383,137 |
| Jun 23, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 651,817 |
| Jun 20, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 47,111 |
| Jun 19, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 471,101 |
| Jun 18, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 109,630 |
| Jun 17, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 207,601 |
| Jun 16, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 321,040 |
| Jun 13, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 100,952 |
| Jun 12, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 736,579 |
| Jun 11, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 135,943 |
| Jun 10, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 434,920 |
| Jun 9, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | - | 200,332 |
| Jun 6, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 253,570 |
| Jun 5, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 864,800 |
| Jun 4, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 110,420 |
| May 30, 2025 | 6.70 | 6.75 | 6.60 | 6.70 | 6.70 | - | 583,422 |
| May 29, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 380,905 |
| May 28, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 467,541 |
| May 27, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.65 | - | 673,235 |
| May 26, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.65 | - | 405,008 |
| May 23, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.65 | -0.72% | 885,500 |
| May 22, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.70 | -0.72% | 472,768 |