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
2023-08-02	8.000	8.150	8.000	8.150	5.463	40,400
2023-07-31	8.050	8.100	8.000	8.050	5.396	76,201
2023-07-27	8.000	8.050	7.900	8.050	5.396	144,900
2023-07-26	8.150	8.150	8.000	8.000	5.363	480,022
2023-07-25	8.200	8.250	8.100	8.100	5.430	258,258
2023-07-24	8.300	8.300	8.200	8.200	5.497	612,900
2023-07-21	8.300	8.300	8.200	8.250	5.530	1,155,230
2023-07-20	8.300	8.300	8.250	8.300	5.564	1,081,200
2023-07-19	8.450	8.450	8.250	8.250	5.530	176,913
2023-07-18	8.400	8.400	8.300	8.400	5.631	124,214
2023-07-17	8.350	8.450	8.300	8.400	5.631	812,800
2023-07-14	8.350	8.450	8.300	8.400	5.631	603,905
2023-07-13	8.300	8.350	8.200	8.300	5.564	32,745
2023-07-12	8.250	8.350	8.200	8.300	5.564	261,820
2023-07-11	8.250	8.350	8.200	8.250	5.530	255,000
2023-07-10	8.300	8.350	8.200	8.300	5.564	664,315
2023-07-07	8.300	8.350	8.250	8.250	5.530	119,500
2023-07-06	8.300	8.350	8.300	8.300	5.564	274,900
2023-07-05	8.300	8.300	8.300	8.300	5.564	32,500
2023-07-04	8.500	8.500	8.250	8.300	5.564	187,909
2023-07-03	8.300	8.450	8.300	8.450	5.665	58,103
2023-06-30	8.400	8.500	8.300	8.350	5.598	88,700
2023-06-29	8.250	8.400	8.100	8.300	5.564	1,313,806
2023-06-28	8.400	8.400	8.250	8.300	5.564	105,400
2023-06-27	8.300	8.450	8.300	8.350	5.598	86,207
2023-06-26	8.400	8.450	8.300	8.300	5.564	625,621
2023-06-23	8.500	8.600	8.450	8.450	5.665	247,202
2023-06-22	8.650	8.650	8.450	8.550	5.732	479,718
2023-06-21	8.800	8.800	8.600	8.650	5.799	280,900
2023-06-20	8.800	8.850	8.700	8.800	5.899	383,620
2023-06-19	8.850	8.950	8.750	8.850	5.933	262,000
2023-06-16	9.000	9.000	8.850	8.850	5.933	620,600
2023-06-15	8.900	9.000	8.900	8.900	5.966	236,600
2023-06-14	9.000	9.050	8.900	8.900	5.966	578,700
2023-06-13	9.000	9.050	9.000	9.050	6.067	28,700
2023-06-12	9.000	9.050	9.000	9.000	6.033	545,500
2023-06-09	9.050	9.100	9.000	9.050	6.067	251,000
2023-06-08	9.050	9.100	9.000	9.000	6.033	270,500
2023-06-07	9.000	9.050	9.000	9.050	6.067	464,600
2023-06-06	9.000	9.050	9.000	9.000	6.033	450,600
2023-06-02	9.100	9.100	9.000	9.000	6.033	267,701
2023-06-01	9.050	9.100	9.000	9.050	6.067	446,100
2023-05-31	9.100	9.150	9.050	9.050	6.067	159,600
2023-05-30	9.100	9.150	9.100	9.100	6.100	197,500
2023-05-29	9.150	9.150	9.050	9.100	6.100	457,900
2023-05-26	9.050	9.100	9.050	9.100	6.100	205,302
2023-05-25	9.200	9.250	9.200	9.250	6.070	702,505
2023-05-24	9.200	9.250	9.200	9.200	6.037	385,901
2023-05-23	9.200	9.200	9.100	9.200	6.037	168,100
2023-05-22	9.150	9.200	9.100	9.200	6.037	413,801
2023-05-19	9.000	9.200	9.000	9.200	6.037	797,300
2023-05-18	9.000	9.100	9.000	9.000	5.906	1,115,100
2023-05-17	9.100	9.150	8.950	9.000	5.906	915,472
2023-05-16	9.250	9.250	9.100	9.150	6.004	224,320
2023-05-15	9.250	9.400	9.000	9.250	6.070	437,810
2023-05-12	9.150	9.250	9.050	9.200	6.037	212,100
2023-05-11	9.150	9.300	9.100	9.200	6.037	482,807
2023-05-10	9.200	9.200	9.150	9.150	6.004	101,200
2023-05-09	9.400	9.400	9.200	9.300	6.103	125,800
2023-05-08	9.200	9.250	9.200	9.200	6.037	289,900

← NewerPage 14 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.