Golden Ventures Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.850 | 6.950 | 6.800 | 6.950 | 6.950 | 742,300 |
| 2026-10-14 | 7.250 | 7.250 | 6.900 | 7.050 | 7.050 | 934,400 |
| 2026-10-12 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 233,700 |
| 2026-10-09 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 152,600 |
| 2026-10-08 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 142,100 |
| 2026-10-07 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 253,800 |
| 2026-10-06 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 335,100 |
| 2026-10-05 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 784,500 |
| 2026-10-02 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 158,900 |
| 2026-10-01 | 7.500 | 7.500 | 7.300 | 7.350 | 7.350 | 742,400 |
| 2026-09-30 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 389,100 |
| 2026-09-29 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 360,900 |
| 2026-09-28 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 566,700 |
| 2026-09-25 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 203,934 |
| 2026-09-24 | 7.600 | 7.650 | 7.550 | 7.600 | 7.600 | 144,428 |
| 2026-09-23 | 7.550 | 7.650 | 7.550 | 7.600 | 7.600 | 242,710 |
| 2026-09-22 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 1,175,639 |
| 2026-09-21 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 51,950 |
| 2026-09-18 | 7.700 | 7.700 | 7.650 | 7.700 | 7.700 | 33,300 |
| 2026-09-17 | 7.650 | 7.700 | 7.600 | 7.700 | 7.700 | 372,804 |
| 2026-09-16 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 214,320 |
| 2026-09-15 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 573,400 |
| 2026-09-14 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 172,617 |
| 2026-09-11 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 465,301 |
| 2026-09-10 | 7.750 | 7.900 | 7.750 | 7.850 | 7.850 | 171,400 |
| 2026-09-09 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 53,902 |
| 2026-09-08 | 7.700 | 7.800 | 7.650 | 7.800 | 7.800 | 568,031 |
| 2026-09-07 | 7.650 | 7.700 | 7.650 | 7.650 | 7.650 | 192,181 |
| 2026-09-04 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 120,052 |
| 2026-09-03 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 450,412 |
| 2026-09-02 | 7.650 | 7.700 | 7.650 | 7.650 | 7.650 | 319,203 |
| 2026-09-01 | 7.700 | 7.750 | 7.650 | 7.700 | 7.700 | 215,761 |
| 2026-08-31 | 7.700 | 7.750 | 7.650 | 7.650 | 7.650 | 168,609 |
| 2026-08-28 | 7.550 | 7.700 | 7.550 | 7.650 | 7.650 | 530,605 |
| 2026-08-27 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 1,073,603 |
| 2026-08-26 | 7.950 | 7.950 | 7.700 | 7.700 | 7.700 | 2,633,643 |
| 2026-08-25 | 8.100 | 8.100 | 8.000 | 8.050 | 7.863 | 1,440,175 |
| 2026-08-24 | 8.150 | 8.150 | 8.050 | 8.100 | 7.911 | 853,101 |
| 2026-08-21 | 8.200 | 8.200 | 8.100 | 8.150 | 7.960 | 262,441 |
| 2026-08-20 | 8.150 | 8.200 | 8.150 | 8.200 | 8.009 | 251,800 |
| 2026-08-19 | 8.150 | 8.200 | 8.150 | 8.200 | 8.009 | 170,402 |
| 2026-08-18 | 8.150 | 8.250 | 8.100 | 8.200 | 8.009 | 229,804 |
| 2026-08-17 | 8.250 | 8.250 | 8.100 | 8.200 | 8.009 | 626,000 |
| 2026-08-14 | 8.250 | 8.300 | 8.250 | 8.300 | 8.107 | 902,811 |
| 2026-08-13 | 8.200 | 8.300 | 8.200 | 8.300 | 8.107 | 603,811 |
| 2026-08-11 | 8.300 | 8.300 | 8.200 | 8.200 | 8.009 | 323,273 |
| 2026-08-10 | 8.200 | 8.300 | 8.200 | 8.300 | 8.107 | 298,442 |
| 2026-08-07 | 8.200 | 8.250 | 8.150 | 8.200 | 8.009 | 98,515 |
| 2026-08-06 | 8.200 | 8.250 | 8.150 | 8.200 | 8.009 | 163,409 |
| 2026-08-05 | 8.100 | 8.250 | 8.100 | 8.250 | 8.058 | 319,728 |
| 2026-08-04 | 8.150 | 8.200 | 8.100 | 8.100 | 7.911 | 108,802 |
| 2026-08-03 | 8.150 | 8.300 | 8.050 | 8.150 | 7.960 | 1,599,910 |
| 2026-07-31 | 8.100 | 8.200 | 8.100 | 8.200 | 8.009 | 406,153 |
| 2026-07-30 | 8.150 | 8.150 | 8.050 | 8.150 | 7.960 | 152,236 |
| 2026-07-27 | 8.050 | 8.150 | 8.050 | 8.150 | 7.960 | 190,884 |
| 2026-07-24 | 7.950 | 8.050 | 7.950 | 8.000 | 7.814 | 310,246 |
| 2026-07-23 | 8.050 | 8.050 | 7.950 | 7.950 | 7.765 | 375,200 |
| 2026-07-22 | 8.300 | 8.300 | 7.850 | 8.000 | 7.814 | 1,563,970 |
| 2026-07-21 | 8.500 | 8.500 | 8.200 | 8.350 | 8.156 | 400,135 |
| 2026-07-20 | 8.400 | 8.500 | 8.350 | 8.500 | 8.302 | 271,936 |
Page 1 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.