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
2022-02-03	9.900	9.900	9.850	9.900	5.857	300,000
2022-02-02	9.950	9.950	9.850	9.900	5.857	542,500
2022-02-01	9.850	9.950	9.850	9.900	5.857	190,200
2022-01-31	9.850	9.900	9.800	9.850	5.828	208,700
2022-01-28	9.800	9.900	9.800	9.850	5.828	440,400
2022-01-27	9.800	9.900	9.800	9.900	5.857	354,400
2022-01-26	9.950	9.950	9.750	9.800	5.798	1,060,800
2022-01-25	9.950	10.000	9.850	9.950	5.887	964,800
2022-01-24	9.950	10.100	9.950	9.950	5.887	345,600
2022-01-21	10.000	10.100	9.950	10.100	5.975	345,300
2022-01-20	10.000	10.100	10.000	10.100	5.975	755,900
2022-01-19	10.100	10.100	10.000	10.100	5.975	246,800
2022-01-18	10.200	10.200	10.000	10.100	5.975	1,178,300
2022-01-17	10.100	10.200	10.000	10.000	5.916	241,800
2022-01-14	10.000	10.100	10.000	10.100	5.975	318,500
2022-01-13	10.100	10.200	10.000	10.000	5.916	730,900
2022-01-12	10.100	10.200	10.000	10.100	5.975	689,100
2022-01-11	10.200	10.200	10.000	10.000	5.916	632,700
2022-01-10	10.200	10.200	10.100	10.100	5.975	259,900
2022-01-07	10.200	10.200	10.000	10.000	5.916	470,000
2022-01-06	10.300	10.300	10.200	10.200	6.035	308,300
2022-01-05	10.200	10.300	10.100	10.300	6.094	441,100
2022-01-04	10.200	10.200	10.100	10.200	6.035	231,800
2021-12-30	10.100	10.100	10.000	10.100	5.975	150,600
2021-12-29	10.100	10.100	10.000	10.100	5.975	544,200
2021-12-28	10.100	10.100	10.000	10.100	5.975	96,400
2021-12-27	10.100	10.200	10.000	10.100	5.975	304,700
2021-12-24	10.200	10.200	10.100	10.200	6.035	481,000
2021-12-23	10.200	10.300	10.100	10.200	6.035	262,800
2021-12-22	10.300	10.300	10.100	10.300	6.094	329,200
2021-12-21	10.300	10.300	10.300	10.300	6.094	172,600
2021-12-20	10.400	10.400	10.300	10.400	6.153	40,000
2021-12-17	10.300	10.400	10.300	10.400	6.153	138,500
2021-12-16	10.400	10.500	10.300	10.400	6.153	105,000
2021-12-15	10.400	10.500	10.400	10.400	6.153	1,066,900
2021-12-14	10.400	10.400	10.300	10.300	6.094	16,200
2021-12-13	10.300	10.400	10.300	10.400	6.153	196,300
2021-12-09	10.300	10.400	10.300	10.300	6.094	617,300
2021-12-08	10.500	10.500	10.300	10.400	6.049	621,900
2021-12-07	10.400	10.500	10.400	10.500	6.107	219,900
2021-12-03	10.400	10.500	10.400	10.400	6.049	355,100
2021-12-02	10.300	10.400	10.200	10.300	5.990	227,500
2021-12-01	10.200	10.300	10.200	10.300	5.990	117,700
2021-11-30	10.300	10.400	10.200	10.300	5.990	609,900
2021-11-29	10.300	10.400	10.300	10.300	5.990	288,400
2021-11-26	10.300	10.400	10.200	10.300	5.990	923,000
2021-11-25	10.400	10.400	10.300	10.300	5.990	70,200
2021-11-24	10.400	10.400	10.200	10.400	6.049	736,300
2021-11-23	10.400	10.400	10.300	10.400	6.049	108,900
2021-11-22	10.400	10.400	10.300	10.400	6.049	81,300
2021-11-19	10.300	10.400	10.300	10.400	6.049	571,100
2021-11-18	10.500	10.500	10.300	10.300	5.990	692,900
2021-11-17	10.500	10.500	10.400	10.500	6.107	39,400
2021-11-16	10.500	10.500	10.400	10.500	6.107	591,300
2021-11-15	10.500	10.600	10.500	10.600	6.165	107,400
2021-11-12	10.600	10.600	10.500	10.500	6.107	21,700
2021-11-11	10.600	10.600	10.600	10.600	6.165	33,200
2021-11-10	10.600	10.600	10.500	10.600	6.165	156,200
2021-11-09	10.600	10.700	10.600	10.700	6.223	24,100
2021-11-08	10.700	10.700	10.500	10.700	6.223	85,400

← NewerPage 20 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.