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
2025-04-21	6.650	6.700	6.600	6.650	5.629	232,200
2025-04-18	6.600	6.650	6.550	6.650	5.629	79,910
2025-04-17	6.650	6.650	6.550	6.600	5.587	287,901
2025-04-16	6.550	6.650	6.500	6.650	5.629	244,800
2025-04-11	6.550	6.600	6.500	6.600	5.587	87,200
2025-04-10	6.600	6.600	6.500	6.550	5.544	184,525
2025-04-09	6.450	6.500	6.300	6.500	5.502	332,810
2025-04-08	6.550	6.550	6.300	6.500	5.502	847,105
2025-04-04	6.700	6.700	6.600	6.600	5.587	276,889
2025-04-03	6.650	6.700	6.650	6.700	5.671	319,900
2025-04-02	6.600	6.650	6.550	6.600	5.587	105,400
2025-04-01	6.600	6.650	6.600	6.650	5.629	58,611
2025-03-31	6.750	6.750	6.500	6.600	5.587	153,250
2025-03-28	6.700	6.750	6.600	6.600	5.587	180,371
2025-03-27	6.700	6.750	6.650	6.700	5.671	216,900
2025-03-26	6.700	6.800	6.700	6.700	5.671	896,300
2025-03-25	6.750	6.750	6.650	6.750	5.714	178,000
2025-03-24	6.700	6.750	6.600	6.700	5.671	249,951
2025-03-21	6.650	6.750	6.500	6.700	5.671	489,231
2025-03-20	6.700	6.800	6.650	6.750	5.714	145,701
2025-03-19	6.650	6.750	6.600	6.750	5.714	355,553
2025-03-18	6.600	6.700	6.550	6.700	5.671	231,007
2025-03-17	6.600	6.600	6.550	6.550	5.544	80,115
2025-03-14	6.550	6.600	6.500	6.600	5.587	85,033
2025-03-13	6.500	6.750	6.500	6.600	5.587	357,980
2025-03-12	6.550	6.700	6.500	6.500	5.502	727,779
2025-03-11	6.650	6.650	6.500	6.600	5.587	213,700
2025-03-10	6.650	6.700	6.550	6.650	5.629	43,001
2025-03-07	6.550	6.650	6.550	6.650	5.629	874,700
2025-03-06	6.450	6.650	6.450	6.600	5.587	277,913
2025-03-05	6.450	6.550	6.450	6.550	5.544	420,100
2025-03-04	6.450	6.550	6.450	6.450	5.460	256,802
2025-03-03	6.600	6.600	6.500	6.500	5.502	164,380
2025-02-28	6.600	6.650	6.450	6.550	5.544	120,567
2025-02-27	6.650	6.700	6.550	6.600	5.587	118,809
2025-02-26	6.450	6.600	6.450	6.600	5.587	312,451
2025-02-25	6.750	6.800	6.650	6.750	5.540	368,058
2025-02-24	6.800	6.900	6.750	6.800	5.581	250,439
2025-02-21	6.800	6.900	6.750	6.900	5.663	205,620
2025-02-20	6.850	6.900	6.750	6.850	5.622	197,604
2025-02-19	6.800	6.850	6.750	6.850	5.622	193,322
2025-02-18	6.750	6.800	6.700	6.800	5.581	259,904
2025-02-17	6.700	6.750	6.650	6.750	5.540	256,877
2025-02-14	6.650	6.700	6.650	6.700	5.499	112,660
2025-02-13	6.650	6.650	6.600	6.650	5.458	274,630
2025-02-11	6.600	6.650	6.550	6.650	5.458	197,110
2025-02-10	6.600	6.600	6.550	6.600	5.417	294,120
2025-02-07	6.650	6.650	6.550	6.600	5.417	267,500
2025-02-06	6.650	6.650	6.600	6.600	5.417	124,310
2025-02-05	6.650	6.650	6.600	6.600	5.417	117,903
2025-02-04	6.650	6.650	6.600	6.600	5.417	169,939
2025-02-03	6.700	6.750	6.600	6.600	5.417	894,103
2025-01-31	6.650	6.750	6.650	6.750	5.540	376,805
2025-01-30	6.650	6.650	6.600	6.650	5.458	1,165,744
2025-01-29	6.500	6.600	6.500	6.600	5.417	312,440
2025-01-28	6.500	6.550	6.500	6.500	5.335	104,003
2025-01-27	6.550	6.550	6.500	6.550	5.376	217,928
2025-01-24	6.500	6.550	6.500	6.550	5.376	77,816
2025-01-23	6.500	6.550	6.500	6.500	5.335	162,709
2025-01-22	6.500	6.550	6.500	6.500	5.335	104,287

← NewerPage 7 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.