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
2022-08-08	8.850	8.950	8.850	8.950	5.510	420,001
2022-08-05	8.850	8.950	8.850	8.850	5.448	291,801
2022-08-04	8.850	8.900	8.850	8.850	5.448	201,504
2022-08-03	8.950	8.950	8.850	8.850	5.448	348,219
2022-08-02	8.950	8.950	8.900	8.950	5.510	4,203
2022-08-01	8.800	8.950	8.800	8.950	5.510	64,516
2022-07-27	8.800	8.850	8.750	8.850	5.448	11,403
2022-07-26	8.800	8.850	8.750	8.750	5.386	169,000
2022-07-25	8.850	8.950	8.800	8.800	5.417	184,511
2022-07-22	8.950	8.950	8.850	8.850	5.448	30,600
2022-07-21	8.850	8.900	8.750	8.900	5.479	120,100
2022-07-20	8.800	8.850	8.800	8.850	5.448	209,707
2022-07-19	8.850	8.850	8.800	8.800	5.417	8,600
2022-07-18	8.850	8.900	8.800	8.850	5.448	339,700
2022-07-15	8.900	8.950	8.850	8.850	5.448	134,900
2022-07-14	8.950	8.950	8.900	8.950	5.510	40,100
2022-07-12	8.850	9.000	8.850	9.000	5.540	63,500
2022-07-11	8.950	9.000	8.950	8.950	5.510	303,600
2022-07-08	8.900	9.000	8.900	8.950	5.510	8,600
2022-07-07	8.850	8.950	8.850	8.900	5.479	275,000
2022-07-06	8.800	8.900	8.800	8.900	5.479	655,900
2022-07-05	8.950	8.950	8.800	8.850	5.448	313,200
2022-07-04	8.950	9.000	8.900	8.950	5.510	10,700
2022-07-01	9.000	9.000	8.950	9.000	5.540	48,700
2022-06-30	8.950	9.000	8.950	9.000	5.540	51,863
2022-06-29	9.000	9.000	8.800	8.950	5.510	617,470
2022-06-28	9.000	9.000	8.950	9.000	5.540	161,800
2022-06-27	8.950	9.000	8.950	9.000	5.540	101,400
2022-06-24	8.850	9.000	8.850	8.950	5.510	163,900
2022-06-23	9.000	9.000	8.800	8.800	5.417	201,500
2022-06-22	9.050	9.050	8.950	8.950	5.510	149,412
2022-06-21	9.100	9.100	9.000	9.000	5.540	376,100
2022-06-20	9.050	9.100	9.000	9.000	5.540	179,100
2022-06-17	9.050	9.100	9.050	9.050	5.571	245,200
2022-06-16	9.100	9.150	9.050	9.100	5.602	564,002
2022-06-15	9.050	9.100	9.050	9.100	5.602	726,000
2022-06-14	9.050	9.100	9.050	9.100	5.602	206,404
2022-06-13	9.150	9.150	9.050	9.050	5.571	515,000
2022-06-10	9.100	9.150	9.100	9.150	5.633	118,100
2022-06-09	9.100	9.150	9.050	9.100	5.602	433,300
2022-06-08	9.100	9.150	9.100	9.100	5.602	332,400
2022-06-07	9.100	9.200	9.050	9.100	5.602	450,400
2022-06-06	9.400	9.400	9.250	9.250	5.694	427,767
2022-06-02	9.400	9.450	9.400	9.400	5.787	247,000
2022-06-01	9.500	9.500	9.400	9.400	5.787	360,400
2022-05-31	9.500	9.550	9.500	9.500	5.848	171,700
2022-05-30	9.500	9.550	9.500	9.500	5.848	50,700
2022-05-27	9.500	9.500	9.500	9.500	5.848	115,400
2022-05-26	9.500	9.550	9.450	9.500	5.848	452,200
2022-05-25	9.600	9.650	9.600	9.600	5.791	110,121
2022-05-24	9.600	9.650	9.600	9.600	5.791	186,800
2022-05-23	9.650	9.650	9.600	9.600	5.791	233,513
2022-05-20	9.600	9.600	9.550	9.600	5.791	511,400
2022-05-19	9.500	9.650	9.500	9.600	5.791	322,100
2022-05-18	9.600	9.650	9.500	9.550	5.761	416,800
2022-05-17	9.600	9.700	9.550	9.550	5.761	338,000
2022-05-13	9.600	9.650	9.550	9.600	5.791	58,300
2022-05-12	9.650	9.700	9.550	9.600	5.791	313,600
2022-05-11	9.700	9.700	9.650	9.700	5.852	15,800
2022-05-10	9.650	9.750	9.650	9.700	5.852	51,200

← NewerPage 18 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.