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
2025-01-21	6.550	6.600	6.500	6.550	5.376	496,200
2025-01-20	6.600	6.650	6.500	6.550	5.376	364,106
2025-01-17	6.600	6.650	6.550	6.650	5.458	148,255
2025-01-16	6.600	6.650	6.550	6.650	5.458	235,300
2025-01-15	6.600	6.650	6.550	6.650	5.458	182,101
2025-01-14	6.600	6.650	6.550	6.650	5.458	207,008
2025-01-13	6.550	6.600	6.500	6.600	5.417	578,503
2025-01-10	6.550	6.550	6.450	6.550	5.376	412,800
2025-01-09	6.600	6.600	6.500	6.500	5.335	617,303
2025-01-08	6.550	6.600	6.500	6.600	5.417	204,712
2025-01-07	6.450	6.600	6.400	6.600	5.417	389,007
2025-01-06	6.500	6.600	6.400	6.450	5.294	532,353
2025-01-03	6.550	6.600	6.450	6.550	5.376	368,711
2025-01-02	6.450	6.550	6.400	6.550	5.376	558,100
2024-12-30	6.450	6.550	6.450	6.500	5.335	473,100
2024-12-27	6.450	6.500	6.400	6.500	5.335	76,700
2024-12-26	6.450	6.450	6.400	6.450	5.294	93,500
2024-12-25	6.450	6.500	6.450	6.500	5.335	32,750
2024-12-24	6.450	6.500	6.400	6.500	5.335	113,410
2024-12-23	6.350	6.450	6.300	6.450	5.294	196,100
2024-12-20	6.400	6.400	6.300	6.400	5.253	467,009
2024-12-19	6.500	6.600	6.300	6.400	5.253	1,865,905
2024-12-18	6.550	6.600	6.500	6.550	5.376	62,208
2024-12-17	6.550	6.600	6.500	6.550	5.376	104,300
2024-12-16	6.650	6.650	6.450	6.500	5.335	427,359
2024-12-13	6.700	6.700	6.550	6.600	5.417	257,601
2024-12-12	6.650	6.700	6.550	6.700	5.499	259,365
2024-12-11	6.600	6.700	6.600	6.650	5.458	178,985
2024-12-09	6.850	6.900	6.800	6.850	5.453	532,650
2024-12-06	6.850	6.900	6.850	6.850	5.453	353,037
2024-12-04	6.850	6.900	6.850	6.900	5.493	232,701
2024-12-03	6.800	6.900	6.750	6.900	5.493	335,178
2024-12-02	6.850	6.850	6.750	6.750	5.374	331,495
2024-11-29	6.700	6.900	6.650	6.850	5.453	630,515
2024-11-28	6.600	6.800	6.600	6.700	5.334	338,820
2024-11-27	6.800	6.900	6.700	6.700	5.334	176,505
2024-11-26	6.750	6.850	6.750	6.850	5.453	146,404
2024-11-25	6.700	6.750	6.650	6.750	5.374	140,303
2024-11-22	6.650	6.700	6.650	6.650	5.294	181,615
2024-11-21	6.500	6.650	6.500	6.600	5.254	255,503
2024-11-20	6.500	6.550	6.300	6.550	5.214	661,200
2024-11-19	6.400	6.550	6.400	6.550	5.214	194,909
2024-11-18	6.350	6.400	6.350	6.350	5.055	303,544
2024-11-15	6.300	6.400	6.300	6.350	5.055	314,504
2024-11-14	6.400	6.450	6.300	6.300	5.015	687,561
2024-11-13	6.550	6.550	6.350	6.350	5.055	1,462,810
2024-11-12	6.550	6.600	6.500	6.600	5.254	245,816
2024-11-11	6.550	6.600	6.450	6.600	5.254	214,000
2024-11-08	6.400	6.550	6.400	6.500	5.175	239,800
2024-11-07	6.750	6.800	6.450	6.450	5.135	884,514
2024-11-06	6.800	6.800	6.750	6.750	5.374	234,172
2024-11-05	6.750	6.800	6.700	6.750	5.374	747,335
2024-11-04	6.750	6.800	6.700	6.750	5.374	198,632
2024-11-01	6.700	6.750	6.650	6.750	5.374	287,113
2024-10-31	6.700	6.750	6.650	6.750	5.374	186,759
2024-10-30	6.650	6.750	6.650	6.700	5.334	272,900
2024-10-29	6.650	6.650	6.600	6.650	5.294	53,504
2024-10-28	6.600	6.650	6.600	6.600	5.254	132,521
2024-10-25	6.750	6.850	6.600	6.700	5.334	792,000
2024-10-24	6.850	6.850	6.750	6.800	5.413	127,800

← NewerPage 8 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.