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
2023-10-30	5.600	5.600	5.500	5.550	3.825	313,663
2023-10-27	5.550	5.600	5.500	5.550	3.825	266,120
2023-10-26	5.550	5.600	5.500	5.500	3.791	1,009,828
2023-10-25	5.500	5.600	5.500	5.600	3.860	286,008
2023-10-24	5.550	5.600	5.500	5.500	3.791	403,036
2023-10-20	5.700	5.700	5.550	5.600	3.860	799,115
2023-10-19	5.650	5.700	5.650	5.700	3.929	89,933
2023-10-18	5.700	5.700	5.650	5.650	3.894	249,801
2023-10-17	5.700	5.750	5.650	5.700	3.929	135,015
2023-10-16	5.750	5.750	5.650	5.700	3.929	361,710
2023-10-12	5.800	5.800	5.750	5.750	3.963	367,400
2023-10-11	5.750	5.800	5.700	5.800	3.998	167,022
2023-10-10	5.850	5.850	5.700	5.700	3.929	581,607
2023-10-09	5.750	5.900	5.750	5.800	3.998	963,162
2023-10-06	5.750	5.800	5.750	5.800	3.998	65,422
2023-10-05	5.800	5.800	5.750	5.750	3.963	404,900
2023-10-04	5.750	5.850	5.750	5.800	3.998	165,700
2023-10-03	5.900	5.900	5.750	5.750	3.963	721,404
2023-10-02	6.000	6.100	5.900	5.900	4.067	749,993
2023-09-29	6.000	6.000	5.950	6.000	4.136	666,094
2023-09-28	6.100	6.150	6.000	6.050	4.170	251,446
2023-09-27	5.950	6.150	5.950	6.050	4.170	463,309
2023-09-26	5.950	6.000	5.950	5.950	4.101	286,700
2023-09-25	6.100	6.100	5.950	5.950	4.101	609,068
2023-09-22	6.200	6.200	6.050	6.100	4.204	759,935
2023-09-21	6.200	6.200	6.150	6.200	4.273	116,710
2023-09-20	6.150	6.250	6.150	6.200	4.273	83,600
2023-09-19	6.250	6.350	6.150	6.150	4.239	303,302
2023-09-18	6.400	6.400	6.150	6.250	4.308	389,018
2023-09-15	6.400	6.550	6.350	6.400	4.411	516,400
2023-09-14	6.400	6.500	6.350	6.400	4.411	630,030
2023-09-13	6.550	6.650	6.350	6.350	4.377	646,472
2023-09-12	6.750	6.900	6.550	6.550	4.515	367,710
2023-09-11	6.650	6.750	6.600	6.750	4.652	207,900
2023-09-08	6.600	6.650	6.600	6.600	4.549	315,304
2023-09-07	6.650	6.650	6.550	6.600	4.549	435,508
2023-09-06	6.700	6.700	6.600	6.650	4.584	139,901
2023-09-05	6.900	6.900	6.650	6.700	4.618	521,128
2023-09-04	7.000	7.000	6.850	6.900	4.756	195,200
2023-09-01	7.050	7.050	6.950	7.000	4.825	216,602
2023-08-31	7.100	7.100	7.000	7.050	4.859	201,700
2023-08-30	7.000	7.150	7.000	7.000	4.825	265,695
2023-08-29	7.200	7.200	6.950	7.000	4.825	500,100
2023-08-28	7.200	7.250	7.150	7.200	4.963	116,800
2023-08-25	7.350	7.500	7.300	7.350	4.927	439,201
2023-08-24	7.300	7.400	7.300	7.350	4.927	289,800
2023-08-23	7.250	7.400	7.250	7.300	4.894	355,200
2023-08-22	7.400	7.450	7.250	7.350	4.927	264,500
2023-08-21	7.300	7.500	7.300	7.350	4.927	332,400
2023-08-18	7.500	7.550	7.000	7.300	4.894	1,193,592
2023-08-17	7.550	7.650	7.500	7.550	5.061	309,700
2023-08-16	7.500	7.600	7.500	7.550	5.061	284,000
2023-08-15	7.450	7.650	7.400	7.550	5.061	138,300
2023-08-11	7.650	7.700	7.450	7.450	4.994	815,500
2023-08-10	7.700	7.750	7.550	7.550	5.061	283,027
2023-08-09	7.850	7.850	7.600	7.650	5.128	729,100
2023-08-08	8.050	8.100	7.900	7.900	5.296	211,532
2023-08-07	8.100	8.100	8.050	8.100	5.430	7,901
2023-08-04	8.100	8.150	8.050	8.150	5.463	12,600
2023-08-03	8.150	8.150	8.050	8.050	5.396	40,600

← NewerPage 13 of 21 · 1,212 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.