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
2023-02-02	9.750	9.750	9.650	9.700	6.235	224,521
2023-02-01	9.650	9.750	9.650	9.750	6.267	333,100
2023-01-31	9.550	9.650	9.550	9.600	6.171	123,900
2023-01-30	9.500	9.650	9.450	9.550	6.138	212,621
2023-01-27	9.650	9.650	9.450	9.450	6.074	281,301
2023-01-26	9.600	9.700	9.600	9.650	6.203	461,700
2023-01-25	9.750	9.750	9.600	9.600	6.171	642,010
2023-01-24	9.500	9.750	9.500	9.750	6.267	877,696
2023-01-23	9.400	9.550	9.350	9.500	6.106	1,162,861
2023-01-20	9.000	9.350	9.000	9.300	5.978	1,607,615
2023-01-19	8.950	9.100	8.950	9.050	5.817	787,601
2023-01-18	8.900	9.000	8.850	9.000	5.785	558,200
2023-01-17	9.000	9.000	8.900	8.900	5.721	316,324
2023-01-16	9.000	9.000	8.950	9.000	5.785	254,201
2023-01-13	9.000	9.000	8.900	9.000	5.785	278,900
2023-01-12	9.050	9.050	8.950	9.000	5.785	194,400
2023-01-11	9.050	9.050	8.950	9.000	5.785	150,402
2023-01-10	9.050	9.150	9.000	9.000	5.785	255,663
2023-01-09	9.050	9.100	9.000	9.100	5.849	262,301
2023-01-06	9.050	9.050	9.000	9.000	5.785	206,900
2023-01-05	9.100	9.100	9.050	9.050	5.817	208,208
2023-01-04	9.150	9.150	9.100	9.100	5.849	166,120
2023-01-03	9.100	9.150	9.050	9.150	5.881	174,743
2022-12-30	9.100	9.150	9.050	9.100	5.849	534,645
2022-12-29	9.150	9.150	9.050	9.100	5.849	746,310
2022-12-28	9.100	9.150	9.100	9.150	5.881	63,801
2022-12-27	9.100	9.150	9.100	9.150	5.881	78,400
2022-12-26	9.100	9.150	9.050	9.100	5.849	54,601
2022-12-23	9.150	9.150	9.000	9.100	5.849	156,529
2022-12-22	9.100	9.100	9.050	9.100	5.849	156,600
2022-12-21	9.000	9.100	9.000	9.050	5.817	210,401
2022-12-20	8.950	9.000	8.900	9.000	5.785	132,402
2022-12-19	8.950	9.000	8.900	9.000	5.785	239,800
2022-12-16	9.000	9.000	8.950	8.950	5.753	138,200
2022-12-15	9.050	9.050	8.950	9.000	5.785	140,700
2022-12-14	8.950	9.050	8.950	9.000	5.785	421,200
2022-12-13	8.950	8.950	8.950	8.950	5.753	216,707
2022-12-09	9.000	9.000	8.900	8.950	5.753	160,001
2022-12-08	9.000	9.000	8.900	9.000	5.785	171,624
2022-12-07	9.150	9.150	9.100	9.150	5.758	196,300
2022-12-06	9.200	9.200	9.150	9.150	5.758	108,968
2022-12-02	9.150	9.200	9.150	9.150	5.758	81,935
2022-12-01	9.200	9.200	9.150	9.150	5.758	88,133
2022-11-30	9.150	9.200	9.100	9.150	5.758	140,630
2022-11-29	9.150	9.150	9.100	9.150	5.758	168,662
2022-11-28	9.100	9.200	9.050	9.100	5.727	415,800
2022-11-25	8.900	9.050	8.900	9.050	5.696	253,800
2022-11-24	8.900	8.950	8.850	8.950	5.633	66,200
2022-11-23	8.900	8.900	8.800	8.900	5.601	169,900
2022-11-22	8.900	8.900	8.800	8.900	5.601	71,500
2022-11-21	8.800	8.900	8.800	8.900	5.601	35,600
2022-11-18	8.800	8.850	8.800	8.800	5.538	116,900
2022-11-17	8.800	8.900	8.750	8.800	5.538	111,200
2022-11-16	8.950	8.950	8.750	8.750	5.507	518,204
2022-11-15	8.850	8.900	8.800	8.900	5.601	197,110
2022-11-14	8.850	8.900	8.800	8.850	5.570	190,920
2022-11-11	8.850	8.850	8.850	8.850	5.570	65,300
2022-11-10	8.700	8.900	8.650	8.900	5.601	149,805
2022-11-09	8.850	8.850	8.650	8.850	5.570	329,300
2022-11-08	8.850	8.950	8.800	8.950	5.633	288,518

← NewerPage 16 of 21 · 1,213 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.