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
2022-11-04	8.800	8.850	8.800	8.800	5.538	285,725
2022-11-03	8.700	8.750	8.600	8.750	5.507	191,000
2022-11-02	8.700	8.850	8.650	8.650	5.444	165,540
2022-11-01	8.750	8.750	8.600	8.650	5.444	231,900
2022-10-31	8.650	8.700	8.550	8.600	5.412	231,410
2022-10-28	8.650	8.700	8.600	8.600	5.412	126,390
2022-10-27	8.700	8.750	8.650	8.700	5.475	280,100
2022-10-26	8.700	8.750	8.650	8.700	5.475	222,300
2022-10-25	8.850	8.850	8.650	8.700	5.475	546,048
2022-10-21	8.900	8.900	8.850	8.900	5.601	51,400
2022-10-20	8.850	8.900	8.850	8.900	5.601	63,700
2022-10-19	8.850	8.900	8.850	8.900	5.601	47,800
2022-10-18	8.900	8.900	8.850	8.900	5.601	37,300
2022-10-17	8.900	8.900	8.850	8.900	5.601	4,900
2022-10-12	8.900	8.900	8.850	8.900	5.601	75,400
2022-10-11	8.950	9.000	8.850	8.900	5.601	759,600
2022-10-10	8.900	8.950	8.900	8.950	5.633	47,115
2022-10-07	8.900	8.950	8.900	8.950	5.633	117,800
2022-10-06	8.900	8.950	8.850	8.900	5.601	45,100
2022-10-05	9.000	9.000	8.900	8.900	5.601	9,400
2022-10-04	8.950	9.000	8.850	8.850	5.570	180,700
2022-10-03	9.000	9.000	8.900	8.950	5.633	84,400
2022-09-30	8.950	9.000	8.950	9.000	5.664	23,500
2022-09-29	8.950	9.000	8.900	8.950	5.633	371,300
2022-09-28	9.000	9.050	8.950	8.950	5.633	442,800
2022-09-27	9.000	9.050	9.000	9.000	5.664	46,400
2022-09-26	9.050	9.100	8.950	8.950	5.633	154,100
2022-09-23	9.050	9.100	9.050	9.100	5.727	909,000
2022-09-22	9.000	9.050	9.000	9.050	5.696	117,800
2022-09-21	9.000	9.000	9.000	9.000	5.664	66,000
2022-09-20	9.050	9.050	9.000	9.000	5.664	14,800
2022-09-19	9.050	9.050	9.000	9.050	5.696	128,600
2022-09-16	9.050	9.100	9.000	9.050	5.696	186,300
2022-09-15	9.000	9.050	9.000	9.000	5.664	1,086,000
2022-09-14	9.050	9.050	9.000	9.050	5.696	17,600
2022-09-13	9.000	9.050	9.000	9.050	5.696	370,400
2022-09-12	9.050	9.100	9.000	9.050	5.696	172,700
2022-09-09	9.050	9.050	9.000	9.050	5.696	244,400
2022-09-08	8.950	9.100	8.950	9.050	5.696	62,000
2022-09-07	9.050	9.100	8.900	8.950	5.633	719,201
2022-09-06	9.100	9.100	9.000	9.000	5.664	231,500
2022-09-05	9.050	9.100	9.000	9.100	5.727	53,100
2022-09-02	9.000	9.050	9.000	9.050	5.696	47,800
2022-09-01	8.950	9.000	8.950	9.000	5.664	170,720
2022-08-31	9.000	9.000	8.950	8.950	5.633	502,242
2022-08-30	9.000	9.000	8.950	9.000	5.664	681,808
2022-08-29	9.000	9.000	8.950	9.000	5.664	458,500
2022-08-26	9.000	9.050	8.950	9.000	5.664	297,230
2022-08-25	9.150	9.200	9.150	9.200	5.663	129,917
2022-08-24	9.150	9.200	9.100	9.150	5.633	503,300
2022-08-23	9.300	9.300	9.150	9.200	5.663	262,400
2022-08-22	9.300	9.300	9.200	9.300	5.725	248,200
2022-08-19	9.300	9.300	9.150	9.150	5.633	208,500
2022-08-18	9.300	9.400	9.300	9.400	5.787	89,301
2022-08-17	9.150	9.350	9.150	9.300	5.725	227,361
2022-08-16	9.000	9.150	9.000	9.150	5.633	379,900
2022-08-15	8.900	9.000	8.900	9.000	5.540	39,301
2022-08-11	8.850	8.900	8.850	8.850	5.448	165,401
2022-08-10	9.000	9.000	8.850	8.850	5.448	514,714
2022-08-09	9.000	9.000	8.900	8.900	5.479	529,200

← NewerPage 17 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.