Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 7.05
-0.05 (-0.70%)
Nov 9, 2026, 3:59 PM ICT
BKK:GVREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 97,400 |
| Nov 6, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | 149,803 |
| Nov 5, 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 0.70% | 297,610 |
| Nov 4, 2026 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | - | 45,641 |
| Nov 3, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 315,600 |
| Nov 2, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 90,430 |
| Oct 30, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 230,762 |
| Oct 29, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 236,513 |
| Oct 28, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 262,213 |
| Oct 27, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 187,929 |
| Oct 26, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 131,201 |
| Oct 22, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 504,908 |
| Oct 21, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | 0.73% | 325,823 |
| Oct 20, 2026 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 162,862 |
| Oct 19, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 469,740 |
| Oct 15, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | -1.42% | 742,454 |
| Oct 14, 2026 | 7.25 | 7.25 | 6.90 | 7.05 | 7.05 | -2.76% | 934,491 |
| Oct 12, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 233,715 |
| Oct 9, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 152,644 |
| Oct 8, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 142,142 |
| Oct 7, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 253,808 |
| Oct 6, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 335,104 |
| Oct 5, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 784,601 |
| Oct 2, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 158,960 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.30 | 7.35 | 7.35 | -1.34% | 742,610 |
| Sep 30, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 389,221 |
| Sep 29, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 360,958 |
| Sep 28, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 566,864 |
| Sep 25, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 203,934 |
| Sep 24, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 144,428 |
| Sep 23, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 0.66% | 242,710 |
| Sep 22, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 1,175,639 |
| Sep 21, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 51,950 |
| Sep 18, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - | 33,300 |
| Sep 17, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 372,804 |
| Sep 16, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 214,320 |
| Sep 15, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 573,400 |
| Sep 14, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | 172,617 |
| Sep 11, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -2.55% | 465,301 |
| Sep 10, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 0.64% | 171,400 |
| Sep 9, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 53,902 |
| Sep 8, 2026 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | 568,031 |
| Sep 7, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 192,181 |
| Sep 4, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 120,052 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | - | 450,412 |
| Sep 2, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 319,203 |
| Sep 1, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 215,761 |
| Aug 31, 2026 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | - | 168,609 |
| Aug 28, 2026 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 0.66% | 530,605 |
| Aug 27, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 1,073,603 |