Golden Ventures Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.500 | 5.550 | 5.450 | 5.500 | 4.078 | 1,402,021 |
| 2024-04-25 | 5.450 | 5.500 | 5.400 | 5.500 | 4.078 | 1,260,704 |
| 2024-04-24 | 5.350 | 5.500 | 5.300 | 5.500 | 4.078 | 1,191,817 |
| 2024-04-23 | 5.300 | 5.350 | 5.300 | 5.350 | 3.967 | 405,025 |
| 2024-04-22 | 5.250 | 5.350 | 5.250 | 5.350 | 3.967 | 673,701 |
| 2024-04-19 | 5.300 | 5.300 | 5.250 | 5.250 | 3.892 | 400,300 |
| 2024-04-18 | 5.250 | 5.300 | 5.250 | 5.300 | 3.930 | 469,746 |
| 2024-04-17 | 5.350 | 5.350 | 5.150 | 5.200 | 3.855 | 1,349,866 |
| 2024-04-11 | 5.300 | 5.350 | 5.300 | 5.300 | 3.930 | 38,674 |
| 2024-04-10 | 5.350 | 5.350 | 5.300 | 5.350 | 3.967 | 455,008 |
| 2024-04-09 | 5.300 | 5.350 | 5.250 | 5.350 | 3.967 | 523,715 |
| 2024-04-05 | 5.300 | 5.350 | 5.300 | 5.350 | 3.967 | 304,956 |
| 2024-04-04 | 5.350 | 5.350 | 5.300 | 5.300 | 3.930 | 266,213 |
| 2024-04-03 | 5.250 | 5.350 | 5.250 | 5.350 | 3.967 | 1,743,824 |
| 2024-04-02 | 5.300 | 5.300 | 5.250 | 5.250 | 3.892 | 864,986 |
| 2024-04-01 | 5.450 | 5.450 | 5.250 | 5.300 | 3.930 | 2,225,035 |
| 2024-03-29 | 5.400 | 5.500 | 5.350 | 5.450 | 4.041 | 1,376,745 |
| 2024-03-28 | 5.350 | 5.400 | 5.300 | 5.400 | 4.004 | 1,828,645 |
| 2024-03-27 | 5.350 | 5.350 | 5.300 | 5.350 | 3.967 | 838,480 |
| 2024-03-26 | 5.300 | 5.400 | 5.250 | 5.350 | 3.967 | 3,591,404 |
| 2024-03-25 | 5.350 | 5.350 | 5.250 | 5.300 | 3.930 | 777,248 |
| 2024-03-22 | 5.300 | 5.350 | 5.300 | 5.350 | 3.967 | 1,181,764 |
| 2024-03-21 | 5.350 | 5.350 | 5.300 | 5.350 | 3.967 | 1,049,909 |
| 2024-03-20 | 5.350 | 5.400 | 5.300 | 5.300 | 3.930 | 1,058,511 |
| 2024-03-19 | 5.350 | 5.450 | 5.300 | 5.350 | 3.967 | 1,581,824 |
| 2024-03-18 | 5.400 | 5.400 | 5.300 | 5.350 | 3.967 | 1,317,846 |
| 2024-03-15 | 5.350 | 5.350 | 5.300 | 5.350 | 3.967 | 512,718 |
| 2024-03-14 | 5.350 | 5.350 | 5.300 | 5.300 | 3.930 | 792,397 |
| 2024-03-13 | 5.300 | 5.400 | 5.300 | 5.350 | 3.967 | 1,701,484 |
| 2024-03-12 | 5.350 | 5.350 | 5.300 | 5.350 | 3.967 | 651,640 |
| 2024-03-11 | 5.350 | 5.350 | 5.300 | 5.350 | 3.967 | 692,551 |
| 2024-03-08 | 5.350 | 5.350 | 5.250 | 5.350 | 3.967 | 3,117,800 |
| 2024-03-07 | 5.350 | 5.400 | 5.350 | 5.350 | 3.967 | 1,940,606 |
| 2024-03-06 | 5.350 | 5.400 | 5.300 | 5.350 | 3.967 | 1,840,226 |
| 2024-03-05 | 5.300 | 5.350 | 5.300 | 5.300 | 3.930 | 898,400 |
| 2024-03-04 | 5.250 | 5.350 | 5.200 | 5.250 | 3.892 | 1,661,596 |
| 2024-03-01 | 5.300 | 5.350 | 5.250 | 5.250 | 3.892 | 1,068,135 |
| 2024-02-29 | 5.350 | 5.400 | 5.200 | 5.250 | 3.892 | 1,380,403 |
| 2024-02-28 | 5.400 | 5.450 | 5.350 | 5.350 | 3.967 | 1,001,302 |
| 2024-02-27 | 5.500 | 5.550 | 5.400 | 5.450 | 4.041 | 2,651,761 |
| 2024-02-23 | 5.700 | 5.700 | 5.650 | 5.650 | 4.032 | 2,036,841 |
| 2024-02-22 | 5.650 | 5.750 | 5.600 | 5.700 | 4.068 | 1,338,000 |
| 2024-02-21 | 5.650 | 5.700 | 5.550 | 5.550 | 3.961 | 3,720,378 |
| 2024-02-20 | 5.900 | 5.900 | 5.550 | 5.650 | 4.032 | 5,942,421 |
| 2024-02-19 | 6.000 | 6.000 | 5.750 | 5.950 | 4.246 | 1,875,702 |
| 2024-02-16 | 6.000 | 6.100 | 5.950 | 6.000 | 4.282 | 1,040,404 |
| 2024-02-15 | 6.050 | 6.050 | 6.000 | 6.000 | 4.282 | 1,730,000 |
| 2024-02-14 | 6.050 | 6.050 | 6.000 | 6.000 | 4.282 | 1,082,203 |
| 2024-02-13 | 6.050 | 6.050 | 6.000 | 6.050 | 4.317 | 636,600 |
| 2024-02-12 | 6.050 | 6.100 | 6.000 | 6.050 | 4.317 | 1,295,400 |
| 2024-02-09 | 6.050 | 6.050 | 5.950 | 6.050 | 4.317 | 525,403 |
| 2024-02-08 | 6.050 | 6.050 | 6.000 | 6.050 | 4.317 | 780,400 |
| 2024-02-07 | 6.000 | 6.050 | 6.000 | 6.000 | 4.282 | 764,000 |
| 2024-02-06 | 6.000 | 6.050 | 6.000 | 6.050 | 4.317 | 823,100 |
| 2024-02-05 | 6.000 | 6.050 | 5.950 | 5.950 | 4.246 | 1,367,130 |
| 2024-02-02 | 5.950 | 6.000 | 5.950 | 6.000 | 4.282 | 815,700 |
| 2024-02-01 | 6.000 | 6.000 | 5.850 | 5.900 | 4.210 | 530,100 |
| 2024-01-31 | 5.900 | 5.950 | 5.850 | 5.900 | 4.210 | 560,510 |
| 2024-01-30 | 5.950 | 6.050 | 5.850 | 5.900 | 4.210 | 930,405 |
| 2024-01-29 | 5.950 | 6.000 | 5.900 | 5.950 | 4.246 | 563,770 |
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.