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
2026-01-20	6.600	6.600	6.550	6.600	6.104	149,223
2026-01-19	6.600	6.600	6.550	6.600	6.104	211,214
2026-01-16	6.550	6.600	6.500	6.600	6.104	386,981
2026-01-15	6.550	6.600	6.500	6.500	6.012	327,873
2026-01-14	6.600	6.600	6.550	6.550	6.058	189,036
2026-01-13	6.600	6.600	6.500	6.550	6.058	208,755
2026-01-12	6.600	6.600	6.500	6.600	6.104	344,692
2026-01-09	6.600	6.600	6.550	6.600	6.104	861,007
2026-01-08	6.550	6.600	6.550	6.600	6.104	360,428
2026-01-07	6.550	6.600	6.550	6.600	6.104	422,571
2026-01-06	6.550	6.600	6.550	6.550	6.058	548,646
2026-01-05	6.750	6.750	6.500	6.550	6.058	1,702,434
2025-12-30	6.750	6.800	6.700	6.750	6.243	425,402
2025-12-29	6.650	6.750	6.650	6.750	6.243	286,304
2025-12-26	6.600	6.700	6.550	6.700	6.197	490,406
2025-12-25	6.550	6.600	6.550	6.550	6.058	148,855
2025-12-24	6.550	6.600	6.550	6.550	6.058	320,131
2025-12-23	6.500	6.600	6.500	6.500	6.012	591,800
2025-12-22	6.500	6.500	6.450	6.500	6.012	246,260
2025-12-19	6.550	6.550	6.500	6.500	6.012	199,500
2025-12-18	6.500	6.500	6.450	6.500	6.012	163,023
2025-12-17	6.500	6.550	6.500	6.550	6.058	298,910
2025-12-16	6.450	6.500	6.450	6.500	6.012	221,133
2025-12-15	6.400	6.450	6.400	6.450	5.965	307,120
2025-12-12	6.400	6.450	6.400	6.400	5.919	106,140
2025-12-11	6.400	6.450	6.350	6.350	5.873	496,828
2025-12-09	6.350	6.450	6.350	6.400	5.919	760,102
2025-12-08	6.450	6.550	6.450	6.550	5.889	667,185
2025-12-04	6.450	6.550	6.450	6.450	5.799	345,818
2025-12-03	6.450	6.500	6.450	6.450	5.799	543,906
2025-12-02	6.500	6.550	6.450	6.450	5.799	1,253,785
2025-12-01	6.400	6.550	6.400	6.500	5.844	380,699
2025-11-28	6.400	6.450	6.350	6.400	5.754	582,121
2025-11-27	6.500	6.500	6.350	6.350	5.709	1,372,814
2025-11-26	6.500	6.500	6.450	6.500	5.844	408,810
2025-11-25	6.550	6.550	6.450	6.500	5.844	59,517
2025-11-24	6.450	6.500	6.450	6.500	5.844	164,400
2025-11-21	6.550	6.550	6.450	6.500	5.844	489,086
2025-11-20	6.500	6.500	6.450	6.500	5.844	769,600
2025-11-19	6.450	6.500	6.450	6.500	5.844	252,800
2025-11-18	6.500	6.500	6.450	6.500	5.844	70,300
2025-11-17	6.500	6.500	6.450	6.500	5.844	183,692
2025-11-14	6.550	6.550	6.450	6.500	5.844	263,500
2025-11-13	6.550	6.600	6.500	6.500	5.844	342,340
2025-11-12	6.550	6.600	6.550	6.600	5.934	87,099
2025-11-11	6.550	6.600	6.550	6.600	5.934	51,600
2025-11-10	6.600	6.600	6.500	6.600	5.934	311,300
2025-11-07	6.550	6.650	6.550	6.550	5.889	78,222
2025-11-06	6.550	6.600	6.500	6.600	5.934	429,613
2025-11-05	6.500	6.550	6.500	6.500	5.844	203,113
2025-11-04	6.550	6.550	6.450	6.500	5.844	90,404
2025-11-03	6.500	6.550	6.450	6.500	5.844	82,901
2025-10-31	6.550	6.550	6.500	6.500	5.844	109,214
2025-10-30	6.550	6.550	6.500	6.550	5.889	20,510
2025-10-29	6.500	6.550	6.500	6.550	5.889	198,901
2025-10-28	6.550	6.600	6.500	6.600	5.934	839,603
2025-10-27	6.550	6.550	6.450	6.500	5.844	93,714
2025-10-24	6.500	6.500	6.450	6.500	5.844	476,482
2025-10-22	6.500	6.500	6.450	6.450	5.799	27,303
2025-10-21	6.500	6.550	6.450	6.500	5.844	509,087

← NewerPage 4 of 21 · 1,215 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.