Golden Ventures Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.900	6.000	5.900	5.950	4.246	493,000
2024-01-25	6.050	6.150	5.900	5.900	4.210	454,215
2024-01-24	5.950	6.000	5.900	6.000	4.282	136,900
2024-01-23	6.000	6.000	5.900	6.000	4.282	612,200
2024-01-22	6.100	6.150	6.000	6.000	4.282	680,504
2024-01-19	6.250	6.250	6.100	6.100	4.353	491,023
2024-01-18	6.100	6.200	6.100	6.200	4.424	954,499
2024-01-17	6.150	6.200	6.050	6.100	4.353	601,826
2024-01-16	6.250	6.250	6.150	6.150	4.389	1,147,714
2024-01-15	6.000	6.250	6.000	6.250	4.460	467,882
2024-01-12	5.950	6.050	5.950	6.000	4.282	737,300
2024-01-11	6.000	6.050	5.950	5.950	4.246	283,874
2024-01-10	6.100	6.100	5.950	6.000	4.282	701,210
2024-01-09	6.150	6.200	6.100	6.100	4.353	560,005
2024-01-08	6.300	6.300	6.150	6.150	4.389	916,243
2024-01-05	5.950	6.300	5.950	6.300	4.496	1,732,660
2024-01-04	5.700	5.950	5.650	5.950	4.246	1,890,926
2024-01-03	5.700	5.750	5.650	5.650	4.032	1,871,815
2024-01-02	5.700	5.800	5.650	5.700	4.068	807,005
2023-12-28	5.600	5.700	5.600	5.700	4.068	1,046,600
2023-12-27	5.650	5.650	5.600	5.650	4.032	1,465,861
2023-12-26	5.650	5.700	5.600	5.650	4.032	670,100
2023-12-25	5.650	5.650	5.600	5.650	4.032	720,910
2023-12-22	5.650	5.700	5.650	5.650	4.032	1,346,000
2023-12-21	5.600	5.700	5.600	5.650	4.032	722,000
2023-12-20	5.450	5.650	5.450	5.600	3.996	782,800
2023-12-19	5.500	5.500	5.450	5.450	3.889	875,101
2023-12-18	5.600	5.600	5.500	5.500	3.925	1,750,300
2023-12-15	5.650	5.700	5.600	5.600	3.996	1,049,659
2023-12-14	5.600	5.700	5.550	5.600	3.996	795,700
2023-12-13	5.600	5.600	5.550	5.600	3.996	252,700
2023-12-12	5.650	5.650	5.550	5.600	3.996	463,107
2023-12-08	5.750	5.800	5.750	5.750	3.963	1,369,020
2023-12-07	5.800	5.800	5.750	5.750	3.963	1,292,300
2023-12-06	5.800	5.850	5.750	5.800	3.998	1,199,620
2023-12-04	5.850	5.950	5.800	5.800	3.998	1,130,908
2023-12-01	5.950	5.950	5.850	5.900	4.067	1,044,120
2023-11-30	5.850	5.950	5.850	5.950	4.101	642,500
2023-11-29	5.950	5.950	5.850	5.900	4.067	1,958,300
2023-11-28	5.950	6.000	5.900	5.950	4.101	1,074,201
2023-11-27	6.050	6.050	5.900	5.950	4.101	1,272,602
2023-11-24	6.050	6.050	6.000	6.050	4.170	1,208,703
2023-11-23	6.150	6.150	6.050	6.100	4.204	953,521
2023-11-22	6.100	6.150	6.000	6.150	4.239	731,100
2023-11-21	6.000	6.200	6.000	6.000	4.136	1,460,528
2023-11-20	5.800	6.050	5.750	6.050	4.170	2,098,000
2023-11-17	5.800	5.800	5.700	5.800	3.998	965,900
2023-11-16	5.800	5.800	5.800	5.800	3.998	265,600
2023-11-15	5.800	5.850	5.700	5.750	3.963	942,511
2023-11-14	5.900	5.900	5.700	5.800	3.998	432,900
2023-11-13	5.900	5.900	5.800	5.800	3.998	314,600
2023-11-10	5.700	6.100	5.700	5.900	4.067	1,595,477
2023-11-09	5.650	5.750	5.550	5.750	3.963	799,520
2023-11-08	5.600	5.600	5.550	5.600	3.860	727,537
2023-11-07	5.600	5.650	5.550	5.600	3.860	726,900
2023-11-06	5.600	5.750	5.550	5.550	3.825	1,221,624
2023-11-03	5.550	5.700	5.550	5.600	3.860	867,900
2023-11-02	5.550	5.550	5.450	5.550	3.825	469,034
2023-11-01	5.550	5.600	5.500	5.550	3.825	180,694
2023-10-31	5.500	5.600	5.450	5.550	3.825	229,723

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.