Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.95
-0.10 (-1.42%)
Oct 15, 2026, 4:36 PM ICT
BKK:GVREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | -1.42% | 764,254 |
| 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 |
| 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 |