Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 8.25
-0.05 (-0.60%)
Aug 11, 2026, 10:07 AM ICT
BKK:GVREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 298,442 |
| Aug 7, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | - | 98,515 |
| Aug 6, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 163,409 |
| Aug 5, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.85% | 319,728 |
| Aug 4, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 108,802 |
| Aug 3, 2026 | 8.15 | 8.30 | 8.05 | 8.15 | 8.15 | -0.61% | 1,599,910 |
| Jul 31, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 406,153 |
| Jul 30, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | - | 152,236 |
| Jul 27, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | 190,884 |
| Jul 24, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 310,246 |
| Jul 23, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | 375,200 |
| Jul 22, 2026 | 8.30 | 8.30 | 7.85 | 8.00 | 8.00 | -4.19% | 1,563,970 |
| Jul 21, 2026 | 8.50 | 8.50 | 8.20 | 8.35 | 8.35 | -1.76% | 400,135 |
| Jul 20, 2026 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | 271,936 |
| Jul 17, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 3.70% | 729,688 |
| Jul 16, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 519,951 |
| Jul 15, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 183,652 |
| Jul 14, 2026 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 1.27% | 515,160 |
| Jul 13, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1.95% | 861,893 |
| Jul 10, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.91% | 423,000 |
| Jul 9, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 408,720 |
| Jul 8, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 238,821 |
| Jul 7, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 276,213 |
| Jul 6, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 671,000 |
| Jul 3, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 758,911 |
| Jul 2, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 828,311 |
| Jul 1, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | 1,688,110 |
| Jun 30, 2026 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | 1.33% | 508,818 |
| Jun 29, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 152,550 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | 240,301 |
| Jun 25, 2026 | 7.45 | 7.60 | 7.40 | 7.45 | 7.45 | 0.68% | 512,852 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.35 | 7.40 | 7.40 | -2.63% | 1,767,825 |
| Jun 23, 2026 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | 898,883 |
| Jun 22, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 759,260 |
| Jun 19, 2026 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | - | 465,074 |
| Jun 18, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 4.20% | 881,817 |
| Jun 17, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | - | 373,801 |
| Jun 16, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 432,903 |
| Jun 15, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 485,518 |
| Jun 12, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 283,102 |
| Jun 11, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 161,126 |
| Jun 10, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 444,436 |
| Jun 9, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 419,800 |
| Jun 8, 2026 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 323,725 |
| Jun 5, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 470,610 |
| Jun 4, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 759,838 |
| Jun 2, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | - | 347,813 |
| May 29, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 736,915 |
| May 28, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 1,033,885 |
| May 27, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 466,727 |