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
2025-10-20	6.500	6.500	6.450	6.450	5.799	174,408
2025-10-17	6.450	6.450	6.400	6.450	5.799	252,801
2025-10-16	6.450	6.500	6.450	6.450	5.799	230,901
2025-10-15	6.450	6.500	6.400	6.450	5.799	476,038
2025-10-14	6.400	6.500	6.400	6.400	5.754	173,706
2025-10-10	6.450	6.500	6.450	6.500	5.844	47,485
2025-10-09	6.500	6.500	6.450	6.450	5.799	30,505
2025-10-08	6.500	6.500	6.450	6.500	5.844	53,099
2025-10-07	6.450	6.500	6.450	6.500	5.844	234,355
2025-10-06	6.500	6.500	6.400	6.450	5.799	497,816
2025-10-03	6.400	6.500	6.400	6.500	5.844	275,710
2025-10-02	6.500	6.500	6.400	6.400	5.754	819,978
2025-10-01	6.450	6.550	6.400	6.450	5.799	615,537
2025-09-30	6.500	6.500	6.400	6.450	5.799	445,701
2025-09-29	6.500	6.500	6.450	6.450	5.799	388,655
2025-09-26	6.500	6.500	6.450	6.500	5.844	35,115
2025-09-25	6.500	6.500	6.400	6.450	5.799	839,227
2025-09-24	6.500	6.500	6.450	6.500	5.844	141,035
2025-09-23	6.500	6.550	6.400	6.500	5.844	343,232
2025-09-22	6.500	6.550	6.500	6.500	5.844	296,102
2025-09-19	6.500	6.550	6.450	6.500	5.844	234,839
2025-09-18	6.550	6.600	6.500	6.500	5.844	485,410
2025-09-17	6.500	6.550	6.450	6.550	5.889	457,017
2025-09-16	6.400	6.550	6.400	6.500	5.844	862,589
2025-09-15	6.350	6.400	6.300	6.400	5.754	829,226
2025-09-12	6.400	6.500	6.400	6.400	5.754	593,752
2025-09-11	6.400	6.450	6.400	6.400	5.754	314,160
2025-09-10	6.300	6.400	6.300	6.400	5.754	837,500
2025-09-09	6.300	6.350	6.300	6.300	5.664	507,630
2025-09-08	6.300	6.300	6.250	6.250	5.619	174,910
2025-09-05	6.250	6.300	6.250	6.300	5.664	439,091
2025-09-04	6.250	6.250	6.200	6.250	5.619	253,823
2025-09-03	6.250	6.300	6.200	6.250	5.619	109,343
2025-09-02	6.250	6.250	6.200	6.200	5.574	410,801
2025-09-01	6.200	6.250	6.200	6.250	5.619	617,011
2025-08-29	6.200	6.250	6.200	6.200	5.574	232,275
2025-08-28	6.250	6.250	6.150	6.200	5.574	367,600
2025-08-27	6.250	6.250	6.150	6.200	5.574	1,603,989
2025-08-26	6.450	6.450	6.400	6.450	5.622	499,716
2025-08-25	6.400	6.450	6.350	6.450	5.622	282,053
2025-08-22	6.350	6.400	6.350	6.400	5.579	340,318
2025-08-21	6.250	6.350	6.250	6.350	5.535	757,189
2025-08-20	6.300	6.300	6.150	6.250	5.448	1,181,932
2025-08-19	6.450	6.450	6.300	6.300	5.492	3,004,285
2025-08-18	6.550	6.550	6.350	6.450	5.622	2,283,501
2025-08-15	6.500	6.600	6.450	6.500	5.666	1,476,800
2025-08-14	6.800	6.800	6.300	6.450	5.622	5,054,716
2025-08-13	6.650	6.850	6.650	6.800	5.928	622,679
2025-08-08	6.550	6.700	6.550	6.650	5.797	289,200
2025-08-07	6.550	6.600	6.500	6.550	5.710	681,610
2025-08-06	6.600	6.600	6.500	6.550	5.710	1,067,013
2025-08-05	6.550	6.600	6.500	6.600	5.753	183,611
2025-08-04	6.550	6.550	6.500	6.550	5.710	211,220
2025-08-01	6.600	6.600	6.550	6.550	5.710	74,073
2025-07-31	6.550	6.600	6.550	6.550	5.710	224,900
2025-07-30	6.550	6.600	6.500	6.500	5.666	422,873
2025-07-29	6.550	6.600	6.500	6.550	5.710	147,020
2025-07-25	6.500	6.550	6.500	6.550	5.710	182,110
2025-07-24	6.600	6.600	6.500	6.500	5.666	408,896
2025-07-23	6.550	6.600	6.500	6.550	5.710	436,500

← NewerPage 5 of 21 · 1,212 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.