Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 142,291 |
| Mar 5, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 207,691 |
| Mar 4, 2026 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -3.05% | 1,590,669 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 568,330 |
| Feb 27, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 312,346 |
| Feb 26, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -2.21% | 394,714 |
| Feb 25, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.62 | 0.74% | 557,190 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.57 | 0.75% | 208,321 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 202,524 |
| Feb 20, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.52 | - | 410,100 |
| Feb 19, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.52 | - | 593,141 |
| Feb 18, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 223,639 |
| Feb 17, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.52 | - | 403,086 |
| Feb 16, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.52 | - | 1,053,277 |
| Feb 13, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.52 | 0.75% | 91,607 |
| Feb 12, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.48 | -0.75% | 370,000 |
| Feb 11, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | - | 400,200 |
| Feb 10, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.52 | - | 466,252 |
| Feb 9, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | 0.75% | 573,405 |
| Feb 6, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.48 | - | 438,414 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.48 | -0.75% | 103,429 |
| Feb 4, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | - | 273,802 |
| Feb 3, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | 0.75% | 230,261 |
| Feb 2, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.48 | 2.31% | 436,717 |
| Jan 30, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.33 | - | 671,655 |
| Jan 29, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.33 | -0.76% | 268,160 |
| Jan 28, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.38 | 0.77% | 180,804 |
| Jan 27, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.33 | - | 464,813 |
| Jan 26, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.33 | -0.76% | 323,325 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.38 | - | 355,688 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.38 | - | 120,101 |
| Jan 21, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.38 | -0.76% | 308,120 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.43 | - | 149,223 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.43 | - | 211,214 |
| Jan 16, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.43 | 1.54% | 386,981 |
| Jan 15, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.33 | -0.76% | 327,873 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.38 | - | 189,036 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.38 | -0.76% | 208,755 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.43 | - | 344,692 |
| Jan 9, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.43 | - | 861,007 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.43 | - | 360,428 |
| Jan 7, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.43 | 0.76% | 422,571 |
| Jan 6, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.38 | - | 548,646 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.50 | 6.55 | 6.38 | -2.96% | 1,702,434 |
| Dec 30, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.57 | - | 425,402 |
| Dec 29, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.57 | 0.75% | 286,304 |
| Dec 26, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.52 | 2.29% | 490,406 |
| Dec 25, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.38 | - | 148,855 |
| Dec 24, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.38 | 0.77% | 320,131 |
| Dec 23, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.33 | - | 591,800 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.33 | - | 246,260 |
| Dec 19, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.33 | - | 199,500 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.33 | -0.76% | 163,023 |
| Dec 17, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.38 | 0.77% | 298,910 |
| Dec 16, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.33 | 0.78% | 221,133 |
| Dec 15, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.28 | 0.78% | 307,120 |
| Dec 12, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.23 | 0.79% | 106,140 |
| Dec 11, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.18 | -0.78% | 496,828 |
| Dec 9, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.23 | -2.29% | 760,102 |
| Dec 8, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.20 | 1.55% | 667,185 |
| Dec 4, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.11 | - | 345,818 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.11 | - | 543,906 |
| Dec 2, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.11 | -0.77% | 1,253,785 |
| Dec 1, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.15 | 1.56% | 380,699 |
| Nov 28, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.06 | 0.79% | 582,121 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.01 | -2.31% | 1,372,814 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.15 | - | 408,810 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.15 | - | 59,517 |
| Nov 24, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.15 | - | 164,400 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.15 | - | 489,086 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.15 | - | 769,600 |
| Nov 19, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.15 | - | 252,800 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.15 | - | 70,300 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.15 | - | 183,692 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.15 | - | 263,500 |
| Nov 13, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.15 | -1.52% | 342,340 |
| Nov 12, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.25 | - | 87,099 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.25 | - | 51,600 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.25 | 0.76% | 311,300 |
| Nov 7, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.20 | -0.76% | 78,222 |
| Nov 6, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.25 | 1.54% | 429,613 |
| Nov 5, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.15 | - | 203,113 |
| Nov 4, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.15 | - | 90,404 |
| Nov 3, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.15 | - | 82,901 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.15 | -0.76% | 109,214 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.20 | - | 20,510 |
| Oct 29, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.20 | -0.76% | 198,901 |
| Oct 28, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.25 | 1.54% | 839,603 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.15 | - | 93,714 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.15 | 0.78% | 476,482 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.11 | -0.77% | 27,303 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.15 | 0.78% | 509,087 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.11 | - | 174,408 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.11 | - | 252,801 |
| Oct 16, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.11 | - | 230,901 |
| Oct 15, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.11 | 0.78% | 476,038 |
| Oct 14, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.06 | -1.54% | 173,706 |
| Oct 10, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.15 | 0.78% | 47,485 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.11 | -0.77% | 30,505 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.15 | - | 53,099 |