Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.75
-0.05 (-0.74%)
May 12, 2026, 4:37 PM ICT
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | - | - | 222,100 |
| May 11, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 369,600 |
| May 8, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 200,702 |
| May 7, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 224,400 |
| May 6, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 144,200 |
| May 5, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | - | 225,900 |
| Apr 30, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 71,100 |
| Apr 29, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 231,041 |
| Apr 28, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | - | 83,756 |
| Apr 27, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 426,500 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 135,260 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 73,943 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 177,343 |
| Apr 21, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 191,420 |
| Apr 20, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 187,717 |
| Apr 17, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | - | 166,603 |
| Apr 16, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 159,995 |
| Apr 10, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | 575,719 |
| Apr 9, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | - | 343,130 |
| Apr 8, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 27,095 |
| Apr 7, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 196,306 |
| Apr 3, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 158,232 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 265,305 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 78,471 |
| Mar 31, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 346,645 |
| Mar 30, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 222,801 |
| Mar 27, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | - | 180,915 |
| Mar 26, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 139,158 |
| Mar 25, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | 37,811 |
| Mar 24, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 115,044 |
| Mar 23, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | 182,269 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 62,405 |
| Mar 19, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 191,051 |
| Mar 18, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 236,439 |
| Mar 17, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 268,430 |
| Mar 16, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 194,590 |
| Mar 13, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 317,701 |
| Mar 12, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | 83,271 |
| Mar 11, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | - | 593,855 |
| Mar 10, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 1,549,406 |
| Mar 9, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | - | 335,332 |
| Mar 6, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 142,291 |
| Mar 5, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 207,691 |
| Mar 4, 2026 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -3.05% | 1,590,669 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 568,330 |
| Feb 27, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 312,346 |
| Feb 26, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -2.21% | 394,714 |
| Feb 25, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.62 | 0.74% | 557,190 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.57 | 0.75% | 208,321 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 202,524 |