Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand · Delayed Price · Currency is THB 6.95
0.00 (0.00%)
Jun 2, 2026, 4:37 PM ICT
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.38% | 1,097,803 |
| May 25, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 6.86 | 0.71% | 1,907,916 |
| May 22, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.81 | 0.72% | 969,400 |
| May 21, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.76 | - | 627,207 |
| May 20, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.76 | 0.72% | 302,120 |
| May 19, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.71 | - | 603,328 |
| May 18, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.71 | - | 986,231 |
| May 15, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.71 | - | 1,228,114 |
| May 14, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.71 | 1.47% | 904,110 |
| May 13, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.61 | 0.74% | 388,911 |
| May 12, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.56 | -0.74% | 547,100 |
| May 11, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.61 | - | 369,600 |
| May 8, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.61 | - | 200,702 |
| May 7, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.61 | 0.74% | 224,400 |
| May 6, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.56 | - | 144,200 |
| May 5, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.56 | - | 225,900 |
| Apr 30, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.56 | 0.75% | 71,100 |
| Apr 29, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 231,041 |
| Apr 28, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.52 | - | 83,756 |
| Apr 27, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.52 | 1.52% | 426,500 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.42 | -0.75% | 135,260 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.47 | - | 73,943 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.47 | 0.76% | 177,343 |
| Apr 21, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.42 | 0.76% | 191,420 |
| Apr 20, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.37 | - | 187,717 |
| Apr 17, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.37 | - | 166,603 |
| Apr 16, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.37 | -0.76% | 159,995 |
| Apr 10, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.42 | 1.54% | 575,719 |
| Apr 9, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.32 | - | 343,130 |
| Apr 8, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | 0.78% | 27,095 |
| Apr 7, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.27 | - | 196,306 |
| Apr 3, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.27 | -0.77% | 158,232 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | 0.78% | 265,305 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.27 | 0.78% | 78,471 |
| Mar 31, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.22 | - | 346,645 |
| Mar 30, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.22 | - | 222,801 |
| Mar 27, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.22 | - | 180,915 |
| Mar 26, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.22 | -0.78% | 139,158 |
| Mar 25, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.27 | 1.57% | 37,811 |
| Mar 24, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.17 | -0.78% | 115,044 |
| Mar 23, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.22 | -0.78% | 182,269 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.27 | 0.78% | 62,405 |
| Mar 19, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.22 | - | 191,051 |
| Mar 18, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.22 | 0.79% | 236,439 |
| Mar 17, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.17 | -0.78% | 268,430 |
| Mar 16, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.22 | - | 194,590 |