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
2022-05-09	9.700	9.800	9.650	9.700	5.852	98,600
2022-05-06	9.750	9.800	9.700	9.750	5.882	133,200
2022-05-05	9.850	9.850	9.700	9.800	5.912	44,200
2022-05-03	9.850	9.850	9.750	9.850	5.942	357,300
2022-04-29	9.800	9.850	9.750	9.850	5.942	222,300
2022-04-28	9.700	9.750	9.700	9.750	5.882	329,200
2022-04-27	9.750	9.750	9.650	9.750	5.882	528,600
2022-04-26	9.800	9.800	9.750	9.750	5.882	253,800
2022-04-25	9.850	9.850	9.750	9.750	5.882	224,800
2022-04-22	9.850	9.850	9.800	9.850	5.942	54,700
2022-04-21	9.850	9.850	9.800	9.850	5.942	20,600
2022-04-20	9.850	9.850	9.850	9.850	5.942	50,800
2022-04-19	9.850	9.900	9.800	9.850	5.942	256,900
2022-04-18	9.850	9.900	9.850	9.850	5.942	188,800
2022-04-12	9.850	9.850	9.800	9.850	5.942	133,200
2022-04-11	9.800	9.850	9.750	9.800	5.912	246,300
2022-04-08	9.800	9.850	9.750	9.800	5.912	353,300
2022-04-07	9.850	9.850	9.800	9.800	5.912	49,600
2022-04-05	9.800	9.850	9.750	9.800	5.912	87,500
2022-04-04	9.750	9.850	9.750	9.800	5.912	6,000
2022-04-01	9.800	9.900	9.750	9.750	5.882	179,500
2022-03-31	9.800	9.900	9.800	9.800	5.912	260,200
2022-03-30	9.850	9.900	9.850	9.850	5.942	29,400
2022-03-29	9.850	9.900	9.800	9.850	5.942	514,100
2022-03-28	9.800	9.850	9.800	9.850	5.942	402,300
2022-03-25	9.800	9.800	9.750	9.800	5.912	28,500
2022-03-24	9.850	9.850	9.750	9.800	5.912	205,902
2022-03-23	9.850	9.850	9.750	9.800	5.912	188,539
2022-03-22	9.750	9.800	9.750	9.800	5.912	40,500
2022-03-21	9.800	9.800	9.700	9.750	5.882	113,700
2022-03-18	9.800	9.800	9.750	9.800	5.912	124,700
2022-03-17	9.700	9.800	9.700	9.800	5.912	31,900
2022-03-16	9.800	9.800	9.650	9.750	5.882	480,200
2022-03-15	9.850	9.850	9.750	9.800	5.912	99,800
2022-03-14	9.750	9.850	9.700	9.850	5.942	310,000
2022-03-11	9.700	9.750	9.700	9.750	5.882	101,400
2022-03-10	9.750	9.800	9.700	9.700	5.852	158,800
2022-03-09	9.700	9.800	9.650	9.700	5.852	709,800
2022-03-08	9.850	9.850	9.650	9.750	5.882	655,700
2022-03-07	9.900	9.900	9.800	9.850	5.942	359,900
2022-03-04	9.950	9.950	9.900	9.900	5.972	52,700
2022-03-03	9.950	10.000	9.900	9.950	6.003	54,100
2022-03-02	9.900	10.000	9.900	9.950	6.003	135,600
2022-03-01	9.950	10.000	9.950	10.000	6.033	30,400
2022-02-28	10.000	10.000	9.900	9.950	6.003	70,500
2022-02-25	9.900	10.000	9.900	9.900	5.972	178,400
2022-02-24	10.000	10.000	9.800	9.950	6.003	284,300
2022-02-23	10.000	10.000	9.950	9.950	6.003	561,700
2022-02-22	10.200	10.200	10.100	10.100	5.975	890,000
2022-02-21	10.200	10.200	10.100	10.200	6.035	238,000
2022-02-18	10.200	10.200	10.100	10.200	6.035	228,700
2022-02-17	10.200	10.200	10.100	10.200	6.035	706,900
2022-02-15	10.200	10.200	10.200	10.200	6.035	78,200
2022-02-14	10.200	10.300	10.200	10.200	6.035	568,200
2022-02-11	10.200	10.200	10.100	10.200	6.035	226,600
2022-02-10	10.200	10.200	10.100	10.100	5.975	47,700
2022-02-09	9.950	10.300	9.950	10.200	6.035	1,360,400
2022-02-08	9.900	9.950	9.850	9.900	5.857	317,700
2022-02-07	9.950	9.950	9.850	9.900	5.857	515,400
2022-02-04	9.850	10.000	9.850	9.950	5.887	198,700

← NewerPage 19 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.