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
2023-05-03	9.250	9.300	9.200	9.250	6.070	311,500
2023-05-02	9.200	9.250	9.200	9.250	6.070	153,400
2023-04-28	9.200	9.250	9.200	9.200	6.037	107,901
2023-04-27	9.100	9.200	9.100	9.200	6.037	98,500
2023-04-26	9.250	9.250	8.950	9.100	5.972	266,314
2023-04-25	9.150	9.300	9.050	9.250	6.070	157,420
2023-04-24	9.000	9.200	9.000	9.000	5.906	529,000
2023-04-21	9.050	9.050	9.000	9.000	5.906	390,900
2023-04-20	9.150	9.150	9.050	9.050	5.939	238,019
2023-04-19	9.150	9.150	9.100	9.150	6.004	218,000
2023-04-18	9.300	9.300	9.150	9.150	6.004	76,040
2023-04-17	9.450	9.450	9.200	9.300	6.103	128,190
2023-04-12	9.450	9.500	9.350	9.450	6.201	93,102
2023-04-11	9.450	9.450	9.400	9.450	6.201	63,701
2023-04-10	9.400	9.450	9.300	9.300	6.103	90,408
2023-04-07	9.300	9.400	9.250	9.400	6.169	95,400
2023-04-05	9.300	9.350	9.200	9.300	6.103	148,200
2023-04-04	9.550	9.550	9.300	9.500	6.234	218,804
2023-04-03	9.450	9.550	9.400	9.500	6.234	361,600
2023-03-31	9.450	9.500	9.450	9.500	6.234	189,602
2023-03-30	9.350	9.450	9.300	9.450	6.201	193,500
2023-03-29	9.350	9.400	9.350	9.350	6.136	100,400
2023-03-28	9.400	9.450	9.300	9.300	6.103	298,506
2023-03-27	9.250	9.450	9.250	9.450	6.201	78,600
2023-03-24	9.250	9.350	9.200	9.250	6.070	84,500
2023-03-23	9.200	9.250	9.150	9.200	6.037	200,402
2023-03-22	9.200	9.250	9.200	9.250	6.070	511,010
2023-03-21	9.100	9.150	9.050	9.150	6.004	155,500
2023-03-20	9.200	9.250	9.100	9.100	5.972	145,800
2023-03-17	9.100	9.250	9.100	9.250	6.070	175,600
2023-03-16	9.000	9.100	8.950	9.100	5.972	228,326
2023-03-15	8.950	9.100	8.850	9.100	5.972	217,300
2023-03-14	8.900	9.000	8.850	8.950	5.873	317,900
2023-03-13	9.250	9.250	8.900	8.950	5.873	382,202
2023-03-10	9.350	9.400	9.200	9.200	6.037	266,100
2023-03-09	9.450	9.450	9.400	9.400	6.169	120,000
2023-03-08	9.400	9.450	9.300	9.450	6.201	161,300
2023-03-07	9.400	9.450	9.350	9.350	6.136	111,400
2023-03-03	9.300	9.450	9.300	9.450	6.201	94,400
2023-03-02	9.400	9.400	9.300	9.300	6.103	149,900
2023-03-01	9.450	9.500	9.300	9.400	6.169	407,400
2023-02-28	9.450	9.500	9.400	9.450	6.201	103,400
2023-02-27	9.400	9.500	9.350	9.500	6.234	249,955
2023-02-24	9.650	9.650	9.600	9.650	6.203	395,700
2023-02-23	9.650	9.700	9.650	9.700	6.235	245,500
2023-02-22	9.700	9.750	9.650	9.700	6.235	166,301
2023-02-21	9.700	9.750	9.600	9.700	6.235	282,903
2023-02-20	9.700	9.700	9.400	9.700	6.235	1,359,039
2023-02-17	9.750	9.800	9.650	9.700	6.235	323,715
2023-02-16	9.800	9.850	9.750	9.800	6.299	485,889
2023-02-15	9.800	9.800	9.750	9.750	6.267	206,010
2023-02-14	9.750	9.800	9.700	9.750	6.267	972,700
2023-02-13	9.700	9.750	9.650	9.700	6.235	168,208
2023-02-10	9.750	9.750	9.650	9.650	6.203	161,500
2023-02-09	9.650	9.800	9.650	9.750	6.267	376,500
2023-02-08	9.750	9.800	9.550	9.750	6.267	375,806
2023-02-07	9.800	9.850	9.800	9.800	6.299	417,700
2023-02-06	9.800	9.900	9.750	9.800	6.299	709,970
2023-02-03	9.650	9.800	9.600	9.750	6.267	438,861
2023-02-02	9.750	9.750	9.650	9.700	6.235	224,521

← NewerPage 15 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.