Golden Ventures Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.050 | 5.100 | 5.050 | 5.100 | 3.915 | 194,123 |
| 2024-07-25 | 5.000 | 5.050 | 5.000 | 5.050 | 3.877 | 536,325 |
| 2024-07-24 | 5.000 | 5.050 | 5.000 | 5.050 | 3.877 | 442,992 |
| 2024-07-23 | 5.000 | 5.050 | 5.000 | 5.000 | 3.838 | 759,072 |
| 2024-07-19 | 5.100 | 5.100 | 5.000 | 5.000 | 3.838 | 5,522,877 |
| 2024-07-18 | 5.050 | 5.200 | 5.050 | 5.100 | 3.915 | 2,493,766 |
| 2024-07-17 | 5.100 | 5.150 | 5.050 | 5.100 | 3.915 | 1,349,980 |
| 2024-07-16 | 5.050 | 5.100 | 5.050 | 5.100 | 3.915 | 117,651 |
| 2024-07-15 | 5.050 | 5.100 | 5.000 | 5.050 | 3.877 | 771,181 |
| 2024-07-12 | 5.000 | 5.050 | 5.000 | 5.050 | 3.877 | 458,817 |
| 2024-07-11 | 5.050 | 5.100 | 5.000 | 5.050 | 3.877 | 1,115,992 |
| 2024-07-10 | 5.050 | 5.100 | 5.000 | 5.100 | 3.915 | 292,889 |
| 2024-07-09 | 5.050 | 5.050 | 4.980 | 5.050 | 3.877 | 1,508,551 |
| 2024-07-08 | 5.100 | 5.100 | 5.000 | 5.000 | 3.838 | 1,930,686 |
| 2024-07-05 | 5.050 | 5.100 | 5.000 | 5.100 | 3.915 | 1,136,520 |
| 2024-07-04 | 5.100 | 5.100 | 5.050 | 5.100 | 3.915 | 1,713,858 |
| 2024-07-03 | 5.100 | 5.100 | 5.050 | 5.100 | 3.915 | 474,007 |
| 2024-07-02 | 5.150 | 5.200 | 5.100 | 5.100 | 3.915 | 1,158,836 |
| 2024-07-01 | 5.250 | 5.250 | 5.150 | 5.150 | 3.954 | 818,602 |
| 2024-06-28 | 5.250 | 5.250 | 5.200 | 5.200 | 3.992 | 374,102 |
| 2024-06-27 | 5.250 | 5.250 | 5.200 | 5.250 | 4.030 | 243,395 |
| 2024-06-26 | 5.250 | 5.250 | 5.200 | 5.200 | 3.992 | 298,599 |
| 2024-06-25 | 5.200 | 5.250 | 5.200 | 5.250 | 4.030 | 987,828 |
| 2024-06-24 | 5.250 | 5.250 | 5.150 | 5.250 | 4.030 | 371,299 |
| 2024-06-21 | 5.200 | 5.250 | 5.150 | 5.250 | 4.030 | 634,793 |
| 2024-06-20 | 5.150 | 5.200 | 5.150 | 5.200 | 3.992 | 694,241 |
| 2024-06-19 | 5.250 | 5.250 | 5.100 | 5.150 | 3.954 | 2,399,215 |
| 2024-06-18 | 5.250 | 5.250 | 5.200 | 5.250 | 4.030 | 1,302,453 |
| 2024-06-17 | 5.350 | 5.350 | 5.250 | 5.250 | 4.030 | 1,624,529 |
| 2024-06-14 | 5.350 | 5.400 | 5.300 | 5.300 | 4.069 | 1,178,590 |
| 2024-06-13 | 5.350 | 5.350 | 5.300 | 5.350 | 4.107 | 3,073,300 |
| 2024-06-12 | 5.300 | 5.350 | 5.300 | 5.350 | 4.107 | 1,376,514 |
| 2024-06-11 | 5.350 | 5.350 | 5.300 | 5.350 | 4.107 | 2,110,732 |
| 2024-06-10 | 5.350 | 5.350 | 5.300 | 5.350 | 4.107 | 1,073,761 |
| 2024-06-07 | 5.400 | 5.400 | 5.300 | 5.300 | 4.069 | 1,935,925 |
| 2024-06-06 | 5.400 | 5.400 | 5.350 | 5.400 | 4.145 | 348,809 |
| 2024-06-05 | 5.350 | 5.400 | 5.300 | 5.400 | 4.145 | 494,178 |
| 2024-06-04 | 5.400 | 5.400 | 5.300 | 5.350 | 4.107 | 3,268,171 |
| 2024-05-31 | 5.400 | 5.400 | 5.350 | 5.350 | 4.107 | 679,380 |
| 2024-05-30 | 5.400 | 5.400 | 5.350 | 5.350 | 4.107 | 335,481 |
| 2024-05-29 | 5.350 | 5.400 | 5.350 | 5.400 | 4.145 | 950,885 |
| 2024-05-28 | 5.400 | 5.450 | 5.350 | 5.400 | 4.145 | 1,768,867 |
| 2024-05-27 | 5.600 | 5.600 | 5.500 | 5.600 | 4.152 | 1,896,526 |
| 2024-05-24 | 5.600 | 5.650 | 5.550 | 5.600 | 4.152 | 1,557,632 |
| 2024-05-23 | 5.650 | 5.700 | 5.550 | 5.650 | 4.189 | 1,093,651 |
| 2024-05-21 | 5.650 | 5.650 | 5.550 | 5.650 | 4.189 | 868,821 |
| 2024-05-20 | 5.600 | 5.700 | 5.600 | 5.650 | 4.189 | 1,349,133 |
| 2024-05-17 | 5.550 | 5.600 | 5.550 | 5.550 | 4.115 | 1,964,975 |
| 2024-05-16 | 5.500 | 5.600 | 5.500 | 5.550 | 4.115 | 1,753,767 |
| 2024-05-15 | 5.500 | 5.550 | 5.500 | 5.500 | 4.078 | 989,705 |
| 2024-05-14 | 5.550 | 5.600 | 5.500 | 5.500 | 4.078 | 1,095,486 |
| 2024-05-13 | 5.500 | 5.550 | 5.500 | 5.550 | 4.115 | 596,860 |
| 2024-05-10 | 5.500 | 5.550 | 5.500 | 5.500 | 4.078 | 974,202 |
| 2024-05-09 | 5.450 | 5.550 | 5.400 | 5.550 | 4.115 | 2,257,450 |
| 2024-05-08 | 5.450 | 5.450 | 5.400 | 5.400 | 4.004 | 840,320 |
| 2024-05-07 | 5.500 | 5.500 | 5.350 | 5.450 | 4.041 | 614,501 |
| 2024-05-03 | 5.500 | 5.500 | 5.400 | 5.500 | 4.078 | 1,264,546 |
| 2024-05-02 | 5.500 | 5.550 | 5.450 | 5.500 | 4.078 | 1,130,719 |
| 2024-04-30 | 5.450 | 5.550 | 5.450 | 5.500 | 4.078 | 1,935,126 |
| 2024-04-29 | 5.450 | 5.550 | 5.450 | 5.500 | 4.078 | 572,944 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1875 THB |
| 2026-05-26 | 0.1946 THB |
| 2026-02-26 | 0.1783 THB |
| 2025-12-09 | 0.1825 THB |
| 2025-08-27 | 0.1965 THB |
| 2025-05-28 | 0.1984 THB |
| 2025-02-26 | 0.2050 THB |
| 2024-12-11 | 0.1998 THB |
| 2024-08-28 | 0.1963 THB |
| 2024-05-28 | 0.1915 THB |
| 2024-02-27 | 0.2044 THB |
| 2023-12-12 | 0.1911 THB |
| 2023-08-28 | 0.2015 THB |
| 2023-05-26 | 0.1950 THB |
| 2023-02-27 | 0.1980 THB |
| 2022-12-08 | 0.1911 THB |
| 2022-08-26 | 0.2010 THB |
| 2022-05-26 | 0.1920 THB |
| 2022-02-23 | 0.1950 THB |
| 2021-12-09 | 0.1765 THB |
| 2021-08-23 | 0.1960 THB |
| 2021-05-21 | 0.1915 THB |
| 2021-02-25 | 0.2037 THB |
| 2020-12-03 | 0.2000 THB |
| 2020-08-24 | 0.1765 THB |
| 2020-05-22 | 0.2057 THB |
| 2020-02-27 | 0.2165 THB |
| 2019-12-11 | 0.2193 THB |
| 2019-08-20 | 0.2100 THB |
| 2019-05-24 | 0.2182 THB |
| 2019-02-21 | 0.2093 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.