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
2026-07-17	8.050	8.400	8.050	8.400	8.204	729,688
2026-07-16	8.000	8.100	7.950	8.100	7.911	519,951
2026-07-15	7.900	8.000	7.900	8.000	7.814	183,652
2026-07-14	7.750	8.000	7.750	7.950	7.765	515,160
2026-07-13	7.700	7.850	7.700	7.850	7.667	861,893
2026-07-10	7.800	7.800	7.700	7.700	7.521	423,000
2026-07-09	7.800	7.850	7.750	7.850	7.667	408,720
2026-07-08	7.700	7.800	7.700	7.800	7.618	238,821
2026-07-07	7.650	7.750	7.650	7.750	7.570	276,213
2026-07-06	7.650	7.700	7.600	7.700	7.521	671,000
2026-07-03	7.600	7.650	7.550	7.650	7.472	758,911
2026-07-02	7.650	7.700	7.600	7.600	7.423	828,311
2026-07-01	7.550	7.700	7.550	7.700	7.521	1,688,110
2026-06-30	7.500	7.600	7.450	7.600	7.423	508,818
2026-06-29	7.450	7.500	7.450	7.500	7.325	152,550
2026-06-26	7.500	7.500	7.450	7.450	7.277	240,301
2026-06-25	7.450	7.600	7.400	7.450	7.277	512,852
2026-06-24	7.550	7.550	7.350	7.400	7.228	1,767,825
2026-06-23	7.500	7.650	7.450	7.600	7.423	898,883
2026-06-22	7.450	7.500	7.400	7.500	7.325	759,260
2026-06-19	7.350	7.500	7.350	7.450	7.277	465,074
2026-06-18	7.150	7.450	7.150	7.450	7.277	881,817
2026-06-17	7.100	7.200	7.100	7.150	6.984	373,801
2026-06-16	7.100	7.150	7.050	7.150	6.984	432,903
2026-06-15	7.050	7.100	7.000	7.100	6.935	485,518
2026-06-12	7.050	7.050	7.000	7.000	6.837	283,102
2026-06-11	7.000	7.050	7.000	7.050	6.886	161,126
2026-06-10	7.000	7.050	7.000	7.050	6.886	444,436
2026-06-09	7.000	7.000	6.950	7.000	6.837	419,800
2026-06-08	6.950	7.050	6.950	6.950	6.788	323,725
2026-06-05	7.050	7.050	7.000	7.000	6.837	470,610
2026-06-04	6.900	7.000	6.900	7.000	6.837	759,838
2026-06-02	6.900	6.950	6.850	6.950	6.788	347,813
2026-05-29	6.900	6.950	6.900	6.950	6.788	736,915
2026-05-28	6.950	7.000	6.900	6.900	6.739	1,033,885
2026-05-27	6.950	7.000	6.950	6.950	6.788	466,727
2026-05-26	6.850	7.000	6.850	6.950	6.788	1,097,803
2026-05-25	7.000	7.050	6.950	7.050	6.696	1,907,916
2026-05-22	6.950	7.000	6.900	7.000	6.648	969,400
2026-05-21	6.950	6.950	6.900	6.950	6.601	627,207
2026-05-20	6.950	6.950	6.900	6.950	6.601	302,120
2026-05-19	6.950	6.950	6.900	6.900	6.553	603,328
2026-05-18	6.900	6.950	6.850	6.900	6.553	986,231
2026-05-15	6.900	6.950	6.850	6.900	6.553	1,228,114
2026-05-14	6.800	6.900	6.800	6.900	6.553	904,110
2026-05-13	6.750	6.800	6.750	6.800	6.458	388,911
2026-05-12	6.800	6.800	6.750	6.750	6.411	547,100
2026-05-11	6.800	6.800	6.750	6.800	6.458	369,600
2026-05-08	6.700	6.800	6.700	6.800	6.458	200,702
2026-05-07	6.750	6.800	6.700	6.800	6.458	224,400
2026-05-06	6.750	6.750	6.700	6.750	6.411	144,200
2026-05-05	6.750	6.750	6.650	6.750	6.411	225,900
2026-04-30	6.700	6.750	6.700	6.750	6.411	71,100
2026-04-29	6.700	6.750	6.700	6.700	6.363	231,041
2026-04-28	6.650	6.750	6.650	6.700	6.363	83,756
2026-04-27	6.600	6.700	6.600	6.700	6.363	426,500
2026-04-24	6.650	6.650	6.600	6.600	6.268	135,260
2026-04-23	6.650	6.650	6.600	6.650	6.316	73,943
2026-04-22	6.650	6.650	6.600	6.650	6.316	177,343
2026-04-21	6.600	6.650	6.550	6.600	6.268	191,420

← NewerPage 2 of 4 · 240 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.