Golden Ventures Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.850 | 6.900 | 6.700 | 6.850 | 5.453 | 263,463 |
| 2024-10-21 | 6.950 | 6.950 | 6.750 | 6.850 | 5.453 | 167,401 |
| 2024-10-18 | 6.950 | 7.000 | 6.850 | 6.850 | 5.453 | 768,702 |
| 2024-10-17 | 7.000 | 7.050 | 6.900 | 6.950 | 5.533 | 443,861 |
| 2024-10-16 | 6.700 | 7.000 | 6.700 | 7.000 | 5.573 | 614,840 |
| 2024-10-15 | 6.750 | 6.750 | 6.700 | 6.750 | 5.374 | 639,501 |
| 2024-10-11 | 6.750 | 6.750 | 6.700 | 6.750 | 5.374 | 418,301 |
| 2024-10-10 | 6.700 | 6.800 | 6.600 | 6.750 | 5.374 | 480,366 |
| 2024-10-09 | 6.800 | 6.800 | 6.700 | 6.750 | 5.374 | 266,303 |
| 2024-10-08 | 6.650 | 6.800 | 6.650 | 6.750 | 5.374 | 368,832 |
| 2024-10-07 | 6.650 | 6.700 | 6.600 | 6.700 | 5.334 | 379,900 |
| 2024-10-04 | 6.600 | 6.650 | 6.500 | 6.650 | 5.294 | 482,830 |
| 2024-10-03 | 6.700 | 6.700 | 6.650 | 6.650 | 5.294 | 304,039 |
| 2024-10-02 | 6.700 | 6.750 | 6.700 | 6.750 | 5.374 | 411,928 |
| 2024-10-01 | 6.600 | 6.750 | 6.550 | 6.750 | 5.374 | 594,437 |
| 2024-09-30 | 6.600 | 6.650 | 6.500 | 6.600 | 5.254 | 1,080,838 |
| 2024-09-27 | 6.800 | 6.800 | 6.600 | 6.650 | 5.294 | 726,451 |
| 2024-09-26 | 7.000 | 7.000 | 6.600 | 6.750 | 5.374 | 727,503 |
| 2024-09-25 | 6.950 | 7.050 | 6.900 | 7.050 | 5.612 | 520,572 |
| 2024-09-24 | 7.050 | 7.100 | 6.950 | 6.950 | 5.533 | 409,320 |
| 2024-09-23 | 6.950 | 7.100 | 6.950 | 7.050 | 5.612 | 386,453 |
| 2024-09-20 | 7.000 | 7.150 | 6.900 | 6.900 | 5.493 | 1,007,182 |
| 2024-09-19 | 6.850 | 7.100 | 6.800 | 7.000 | 5.573 | 1,085,200 |
| 2024-09-18 | 6.800 | 6.900 | 6.750 | 6.800 | 5.413 | 762,580 |
| 2024-09-17 | 6.850 | 6.900 | 6.650 | 6.750 | 5.374 | 559,118 |
| 2024-09-16 | 6.450 | 6.850 | 6.350 | 6.850 | 5.453 | 1,492,825 |
| 2024-09-13 | 6.300 | 6.450 | 6.300 | 6.350 | 5.055 | 1,069,423 |
| 2024-09-12 | 6.050 | 6.300 | 6.050 | 6.250 | 4.976 | 1,220,101 |
| 2024-09-11 | 5.900 | 6.100 | 5.900 | 6.050 | 4.816 | 1,431,887 |
| 2024-09-10 | 6.050 | 6.050 | 5.850 | 5.900 | 4.697 | 698,852 |
| 2024-09-09 | 6.050 | 6.100 | 5.900 | 6.000 | 4.776 | 1,412,552 |
| 2024-09-06 | 5.950 | 6.100 | 5.950 | 6.100 | 4.856 | 864,102 |
| 2024-09-05 | 5.700 | 5.950 | 5.700 | 5.900 | 4.697 | 1,105,940 |
| 2024-09-04 | 5.550 | 5.700 | 5.550 | 5.650 | 4.498 | 352,232 |
| 2024-09-03 | 5.600 | 5.650 | 5.550 | 5.600 | 4.458 | 452,106 |
| 2024-09-02 | 5.550 | 5.600 | 5.500 | 5.600 | 4.458 | 276,606 |
| 2024-08-30 | 5.400 | 5.550 | 5.350 | 5.550 | 4.418 | 626,808 |
| 2024-08-29 | 5.350 | 5.400 | 5.350 | 5.400 | 4.299 | 264,910 |
| 2024-08-28 | 5.250 | 5.350 | 5.250 | 5.350 | 4.259 | 580,003 |
| 2024-08-27 | 5.500 | 5.550 | 5.450 | 5.500 | 4.222 | 1,455,519 |
| 2024-08-26 | 5.450 | 5.500 | 5.450 | 5.500 | 4.222 | 414,009 |
| 2024-08-23 | 5.450 | 5.500 | 5.400 | 5.500 | 4.222 | 492,930 |
| 2024-08-22 | 5.550 | 5.550 | 5.450 | 5.500 | 4.222 | 236,385 |
| 2024-08-21 | 5.400 | 5.550 | 5.400 | 5.500 | 4.222 | 1,152,511 |
| 2024-08-20 | 5.350 | 5.450 | 5.350 | 5.450 | 4.184 | 439,333 |
| 2024-08-19 | 5.400 | 5.400 | 5.350 | 5.350 | 4.107 | 1,030,220 |
| 2024-08-16 | 5.400 | 5.450 | 5.350 | 5.400 | 4.145 | 684,102 |
| 2024-08-15 | 5.450 | 5.450 | 5.350 | 5.450 | 4.184 | 847,002 |
| 2024-08-14 | 5.500 | 5.500 | 5.450 | 5.500 | 4.222 | 425,952 |
| 2024-08-13 | 5.500 | 5.500 | 5.400 | 5.500 | 4.222 | 170,612 |
| 2024-08-09 | 5.400 | 5.500 | 5.400 | 5.450 | 4.184 | 527,727 |
| 2024-08-08 | 5.350 | 5.400 | 5.350 | 5.400 | 4.145 | 436,610 |
| 2024-08-07 | 5.350 | 5.350 | 5.300 | 5.350 | 4.107 | 188,145 |
| 2024-08-06 | 5.300 | 5.350 | 5.250 | 5.350 | 4.107 | 392,001 |
| 2024-08-05 | 5.300 | 5.350 | 5.250 | 5.300 | 4.069 | 628,436 |
| 2024-08-02 | 5.250 | 5.300 | 5.200 | 5.300 | 4.069 | 256,728 |
| 2024-08-01 | 5.150 | 5.300 | 5.150 | 5.250 | 4.030 | 1,592,001 |
| 2024-07-31 | 5.100 | 5.150 | 5.100 | 5.150 | 3.954 | 35,732 |
| 2024-07-30 | 5.100 | 5.150 | 5.050 | 5.100 | 3.915 | 645,721 |
| 2024-07-26 | 5.050 | 5.100 | 5.050 | 5.100 | 3.915 | 194,123 |
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.