Skip to main content
Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand flag Thailand · Delayed Price · Currency is THB
6.40
0.00 (0.00%)
Mar 9, 2026, 4:29 PM ICT

BKK:GVREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.306.456.306.406.40-335,332
Mar 6, 20266.406.456.406.406.40-142,291
Mar 5, 20266.456.506.356.406.400.79%207,691
Mar 4, 20266.556.556.306.356.35-3.05%1,590,669
Mar 2, 20266.606.606.506.556.55-1.50%568,330
Feb 27, 20266.606.656.606.656.65-312,346
Feb 26, 20266.656.656.606.656.65-2.21%394,714
Feb 25, 20266.756.806.706.806.620.74%557,190
Feb 24, 20266.756.756.706.756.570.75%208,321
Feb 23, 20266.706.756.706.706.52-202,524
Feb 20, 20266.756.756.656.706.52-410,100
Feb 19, 20266.756.806.706.706.52-593,141
Feb 18, 20266.706.756.706.706.52-223,639
Feb 17, 20266.656.756.656.706.52-403,086
Feb 16, 20266.656.756.656.706.52-1,053,277
Feb 13, 20266.756.756.706.706.520.75%91,607
Feb 12, 20266.706.756.656.656.48-0.75%370,000
Feb 11, 20266.706.756.706.706.52-400,200
Feb 10, 20266.706.756.656.706.52-466,252
Feb 9, 20266.656.706.606.706.520.75%573,405
Feb 6, 20266.606.656.556.656.48-438,414
Feb 5, 20266.706.706.656.656.48-0.75%103,429
Feb 4, 20266.656.706.606.706.52-273,802
Feb 3, 20266.656.706.606.706.520.75%230,261
Feb 2, 20266.556.656.506.656.482.31%436,717
Jan 30, 20266.556.556.506.506.33-671,655
Jan 29, 20266.556.556.506.506.33-0.76%268,160
Jan 28, 20266.556.556.506.556.380.77%180,804
Jan 27, 20266.506.556.506.506.33-464,813
Jan 26, 20266.556.606.506.506.33-0.76%323,325
Jan 23, 20266.606.606.506.556.38-355,688
Jan 22, 20266.606.606.506.556.38-120,101
Jan 21, 20266.606.606.556.556.38-0.76%308,120
Jan 20, 20266.606.606.556.606.43-149,223
Jan 19, 20266.606.606.556.606.43-211,214
Jan 16, 20266.556.606.506.606.431.54%386,981
Jan 15, 20266.556.606.506.506.33-0.76%327,873
Jan 14, 20266.606.606.556.556.38-189,036
Jan 13, 20266.606.606.506.556.38-0.76%208,755
Jan 12, 20266.606.606.506.606.43-344,692
Jan 9, 20266.606.606.556.606.43-861,007
Jan 8, 20266.556.606.556.606.43-360,428
Jan 7, 20266.556.606.556.606.430.76%422,571
Jan 6, 20266.556.606.556.556.38-548,646
Jan 5, 20266.756.756.506.556.38-2.96%1,702,434
Dec 30, 20256.756.806.706.756.57-425,402
Dec 29, 20256.656.756.656.756.570.75%286,304
Dec 26, 20256.606.706.556.706.522.29%490,406
Dec 25, 20256.556.606.556.556.38-148,855
Dec 24, 20256.556.606.556.556.380.77%320,131
Dec 23, 20256.506.606.506.506.33-591,800
Dec 22, 20256.506.506.456.506.33-246,260
Dec 19, 20256.556.556.506.506.33-199,500
Dec 18, 20256.506.506.456.506.33-0.76%163,023
Dec 17, 20256.506.556.506.556.380.77%298,910
Dec 16, 20256.456.506.456.506.330.78%221,133
Dec 15, 20256.406.456.406.456.280.78%307,120
Dec 12, 20256.406.456.406.406.230.79%106,140
Dec 11, 20256.406.456.356.356.18-0.78%496,828
Dec 9, 20256.356.456.356.406.23-2.29%760,102
Dec 8, 20256.456.556.456.556.201.55%667,185
Dec 4, 20256.456.556.456.456.11-345,818
Dec 3, 20256.456.506.456.456.11-543,906
Dec 2, 20256.506.556.456.456.11-0.77%1,253,785
Dec 1, 20256.406.556.406.506.151.56%380,699
Nov 28, 20256.406.456.356.406.060.79%582,121
Nov 27, 20256.506.506.356.356.01-2.31%1,372,814
Nov 26, 20256.506.506.456.506.15-408,810
Nov 25, 20256.556.556.456.506.15-59,517
Nov 24, 20256.456.506.456.506.15-164,400
Nov 21, 20256.556.556.456.506.15-489,086
Nov 20, 20256.506.506.456.506.15-769,600
Nov 19, 20256.456.506.456.506.15-252,800
Nov 18, 20256.506.506.456.506.15-70,300
Nov 17, 20256.506.506.456.506.15-183,692
Nov 14, 20256.556.556.456.506.15-263,500
Nov 13, 20256.556.606.506.506.15-1.52%342,340
Nov 12, 20256.556.606.556.606.25-87,099
Nov 11, 20256.556.606.556.606.25-51,600
Nov 10, 20256.606.606.506.606.250.76%311,300
Nov 7, 20256.556.656.556.556.20-0.76%78,222
Nov 6, 20256.556.606.506.606.251.54%429,613
Nov 5, 20256.506.556.506.506.15-203,113
Nov 4, 20256.556.556.456.506.15-90,404
Nov 3, 20256.506.556.456.506.15-82,901
Oct 31, 20256.556.556.506.506.15-0.76%109,214
Oct 30, 20256.556.556.506.556.20-20,510
Oct 29, 20256.506.556.506.556.20-0.76%198,901
Oct 28, 20256.556.606.506.606.251.54%839,603
Oct 27, 20256.556.556.456.506.15-93,714
Oct 24, 20256.506.506.456.506.150.78%476,482
Oct 22, 20256.506.506.456.456.11-0.77%27,303
Oct 21, 20256.506.556.456.506.150.78%509,087
Oct 20, 20256.506.506.456.456.11-174,408
Oct 17, 20256.456.456.406.456.11-252,801
Oct 16, 20256.456.506.456.456.11-230,901
Oct 15, 20256.456.506.406.456.110.78%476,038
Oct 14, 20256.406.506.406.406.06-1.54%173,706
Oct 10, 20256.456.506.456.506.150.78%47,485
Oct 9, 20256.506.506.456.456.11-0.77%30,505