Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 7.70
+0.05 (0.65%)
Sep 4, 2026, 4:35 PM ICT
BKK:GVREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | - | - | 116,503 |
| 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 |
| Aug 26, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -2.07% | 2,633,643 |
| Aug 25, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 7.86 | -0.62% | 1,440,175 |
| Aug 24, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 7.91 | -0.61% | 853,101 |
| Aug 21, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 7.96 | -0.61% | 262,441 |
| Aug 20, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.01 | - | 251,800 |
| Aug 19, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.01 | - | 170,402 |
| Aug 18, 2026 | 8.15 | 8.25 | 8.10 | 8.20 | 8.01 | - | 229,804 |
| Aug 17, 2026 | 8.25 | 8.25 | 8.10 | 8.20 | 8.01 | -1.20% | 626,000 |
| Aug 14, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.11 | - | 902,811 |
| Aug 13, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.11 | 1.22% | 603,811 |
| Aug 11, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.01 | -1.20% | 323,273 |
| Aug 10, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.11 | 1.22% | 298,442 |
| Aug 7, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.01 | - | 98,515 |
| Aug 6, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.01 | -0.61% | 163,409 |
| Aug 5, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.06 | 1.85% | 319,728 |
| Aug 4, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 7.91 | -0.61% | 108,802 |
| Aug 3, 2026 | 8.15 | 8.30 | 8.05 | 8.15 | 7.96 | -0.61% | 1,599,910 |
| Jul 31, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.01 | 0.61% | 406,153 |
| Jul 30, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 7.96 | - | 152,236 |
| Jul 27, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 7.96 | 1.87% | 190,884 |
| Jul 24, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 7.81 | 0.63% | 310,246 |
| Jul 23, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.76 | -0.63% | 375,200 |
| Jul 22, 2026 | 8.30 | 8.30 | 7.85 | 8.00 | 7.81 | -4.19% | 1,563,970 |
| Jul 21, 2026 | 8.50 | 8.50 | 8.20 | 8.35 | 8.16 | -1.76% | 400,135 |
| Jul 20, 2026 | 8.40 | 8.50 | 8.35 | 8.50 | 8.30 | 1.19% | 271,936 |
| Jul 17, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.20 | 3.70% | 729,688 |
| Jul 16, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 7.91 | 1.25% | 519,951 |
| Jul 15, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.81 | 0.63% | 183,652 |
| Jul 14, 2026 | 7.75 | 8.00 | 7.75 | 7.95 | 7.76 | 1.27% | 515,160 |
| Jul 13, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.67 | 1.95% | 861,893 |
| Jul 10, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.52 | -1.91% | 423,000 |
| Jul 9, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.67 | 0.64% | 408,720 |
| Jul 8, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.62 | 0.65% | 238,821 |
| Jul 7, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.57 | 0.65% | 276,213 |
| Jul 6, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.52 | 0.65% | 671,000 |
| Jul 3, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.47 | 0.66% | 758,911 |
| Jul 2, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.42 | -1.30% | 828,311 |
| Jul 1, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.52 | 1.32% | 1,688,110 |
| Jun 30, 2026 | 7.50 | 7.60 | 7.45 | 7.60 | 7.42 | 1.33% | 508,818 |
| Jun 29, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.33 | 0.67% | 152,550 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.28 | - | 240,301 |
| Jun 25, 2026 | 7.45 | 7.60 | 7.40 | 7.45 | 7.28 | 0.68% | 512,852 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.35 | 7.40 | 7.23 | -2.63% | 1,767,825 |