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
2025-07-22	6.550	6.600	6.550	6.550	5.710	344,239
2025-07-21	6.500	6.550	6.500	6.550	5.710	563,138
2025-07-18	6.500	6.550	6.500	6.550	5.710	383,899
2025-07-17	6.500	6.550	6.450	6.500	5.666	2,409,510
2025-07-16	6.500	6.500	6.450	6.500	5.666	103,680
2025-07-15	6.500	6.500	6.450	6.450	5.622	899,600
2025-07-14	6.500	6.500	6.450	6.500	5.666	76,471
2025-07-11	6.500	6.500	6.450	6.500	5.666	46,325
2025-07-09	6.450	6.550	6.450	6.500	5.666	402,701
2025-07-08	6.450	6.500	6.400	6.450	5.622	438,200
2025-07-07	6.450	6.500	6.400	6.450	5.622	391,100
2025-07-04	6.450	6.500	6.400	6.500	5.666	385,824
2025-07-03	6.500	6.500	6.450	6.500	5.666	273,793
2025-07-02	6.450	6.500	6.450	6.500	5.666	131,212
2025-07-01	6.450	6.500	6.450	6.450	5.622	215,884
2025-06-30	6.500	6.500	6.450	6.500	5.666	201,200
2025-06-27	6.550	6.600	6.400	6.500	5.666	937,306
2025-06-26	6.600	6.600	6.550	6.550	5.710	403,500
2025-06-25	6.600	6.600	6.550	6.600	5.753	118,418
2025-06-24	6.650	6.650	6.550	6.550	5.710	383,137
2025-06-23	6.650	6.650	6.500	6.600	5.753	651,817
2025-06-20	6.650	6.700	6.600	6.650	5.797	47,111
2025-06-19	6.700	6.700	6.600	6.650	5.797	471,101
2025-06-18	6.750	6.750	6.650	6.700	5.840	109,630
2025-06-17	6.650	6.750	6.650	6.750	5.884	207,601
2025-06-16	6.650	6.700	6.650	6.700	5.840	321,040
2025-06-13	6.650	6.700	6.650	6.700	5.840	100,952
2025-06-12	6.750	6.750	6.650	6.700	5.840	736,579
2025-06-11	6.650	6.750	6.650	6.750	5.884	135,943
2025-06-10	6.700	6.700	6.650	6.650	5.797	434,920
2025-06-09	6.700	6.750	6.650	6.700	5.840	200,332
2025-06-06	6.650	6.700	6.650	6.700	5.840	253,570
2025-06-05	6.650	6.700	6.600	6.650	5.797	864,800
2025-06-04	6.650	6.700	6.650	6.700	5.840	110,420
2025-05-30	6.700	6.750	6.600	6.700	5.840	583,422
2025-05-29	6.750	6.800	6.700	6.700	5.840	380,905
2025-05-28	6.800	6.800	6.700	6.750	5.884	467,541
2025-05-27	6.900	6.900	6.800	6.850	5.798	673,235
2025-05-26	6.900	6.950	6.850	6.850	5.798	405,008
2025-05-23	6.850	6.950	6.850	6.850	5.798	885,500
2025-05-22	6.850	6.950	6.800	6.900	5.840	472,768
2025-05-21	6.850	6.950	6.800	6.950	5.883	1,874,541
2025-05-20	6.900	6.900	6.800	6.850	5.798	659,962
2025-05-19	6.850	6.900	6.800	6.850	5.798	166,755
2025-05-16	6.900	6.900	6.800	6.850	5.798	317,950
2025-05-15	6.900	6.950	6.850	6.900	5.840	471,638
2025-05-14	6.900	6.900	6.850	6.900	5.840	286,243
2025-05-13	6.900	6.900	6.850	6.900	5.840	226,100
2025-05-09	6.900	6.950	6.800	6.900	5.840	294,500
2025-05-08	6.900	6.950	6.850	6.950	5.883	224,902
2025-05-07	6.900	6.900	6.850	6.900	5.840	349,630
2025-05-06	6.900	6.950	6.850	6.900	5.840	385,828
2025-05-02	6.900	6.950	6.850	6.850	5.798	298,436
2025-04-30	6.850	6.950	6.850	6.900	5.840	559,811
2025-04-29	6.750	6.850	6.750	6.850	5.798	568,503
2025-04-28	6.650	6.800	6.600	6.750	5.714	259,479
2025-04-25	6.700	6.750	6.600	6.650	5.629	721,925
2025-04-24	6.600	6.750	6.600	6.700	5.671	494,300
2025-04-23	6.650	6.700	6.600	6.700	5.671	86,480
2025-04-22	6.650	6.650	6.600	6.650	5.629	107,270

← NewerPage 6 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.