Golden Ventures Leasehold Real Estate Investment Trust (BKK:GVREIT)
Thailand
· Delayed Price · Currency is THB 6.45
0.00 (0.00%)
At close: Dec 4, 2025
BKK:GVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | - | 345,818 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 543,906 |
| Dec 2, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 1,253,785 |
| Dec 1, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 380,699 |
| Nov 28, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 582,121 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 1,372,814 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 408,810 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 59,517 |
| Nov 24, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 164,400 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 489,086 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 769,600 |
| Nov 19, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 252,800 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 70,300 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 183,692 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 263,500 |
| Nov 13, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 342,340 |
| Nov 12, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 87,099 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 51,600 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 311,300 |
| Nov 7, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 78,222 |
| Nov 6, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 429,613 |
| Nov 5, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 203,113 |
| Nov 4, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 90,404 |
| Nov 3, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 82,901 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 109,214 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 20,510 |
| Oct 29, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 198,901 |
| Oct 28, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 839,603 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 93,714 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 476,482 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 27,303 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 509,087 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 174,408 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 252,801 |
| Oct 16, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 230,901 |
| Oct 15, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 476,038 |
| Oct 14, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 173,706 |
| Oct 10, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 47,485 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 30,505 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 53,099 |
| Oct 7, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 234,355 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 497,816 |
| Oct 3, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 275,710 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 819,978 |
| Oct 1, 2025 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 615,537 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 445,701 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 388,655 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 35,115 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 839,227 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 141,035 |
| Sep 23, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | - | 343,232 |
| Sep 22, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 296,102 |
| Sep 19, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 234,839 |
| Sep 18, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 485,410 |
| Sep 17, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 457,017 |
| Sep 16, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 862,589 |
| Sep 15, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | - | 829,226 |
| Sep 12, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | - | 593,752 |
| Sep 11, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 314,160 |
| Sep 10, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 837,500 |
| Sep 9, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | 507,630 |
| Sep 8, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 174,910 |
| Sep 5, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 439,091 |
| Sep 4, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 253,823 |
| Sep 3, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 109,343 |
| Sep 2, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 410,801 |
| Sep 1, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 617,011 |
| Aug 29, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 232,275 |
| Aug 28, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | - | 367,600 |
| Aug 27, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -3.88% | 1,603,989 |
| Aug 26, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.25 | - | 499,716 |
| Aug 25, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.25 | 0.78% | 282,053 |
| Aug 22, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.21 | 0.79% | 340,318 |
| Aug 21, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.16 | 1.60% | 757,189 |
| Aug 20, 2025 | 6.30 | 6.30 | 6.15 | 6.25 | 6.06 | -0.79% | 1,181,932 |
| Aug 19, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.11 | -2.33% | 3,004,285 |
| Aug 18, 2025 | 6.55 | 6.55 | 6.35 | 6.45 | 6.25 | -0.77% | 2,283,501 |
| Aug 15, 2025 | 6.50 | 6.60 | 6.45 | 6.50 | 6.30 | 0.78% | 1,476,800 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.30 | 6.45 | 6.25 | -5.15% | 5,054,716 |
| Aug 13, 2025 | 6.65 | 6.85 | 6.65 | 6.80 | 6.59 | 2.26% | 622,679 |
| Aug 8, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.45 | 1.53% | 289,200 |
| Aug 7, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.35 | - | 681,610 |
| Aug 6, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.35 | -0.76% | 1,067,013 |
| Aug 5, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.40 | 0.76% | 183,611 |
| Aug 4, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.35 | - | 211,220 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.35 | - | 74,073 |
| Jul 31, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.35 | 0.77% | 224,900 |
| Jul 30, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.30 | -0.76% | 422,873 |
| Jul 29, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.35 | - | 147,020 |
| Jul 25, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.35 | 0.77% | 182,110 |
| Jul 24, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.30 | -0.76% | 408,896 |
| Jul 23, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.35 | - | 436,500 |
| Jul 22, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.35 | - | 344,239 |
| Jul 21, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.35 | - | 563,138 |
| Jul 18, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.35 | 0.77% | 383,899 |
| Jul 17, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.30 | - | 2,409,510 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.30 | 0.78% | 103,680 |
| Jul 15, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.25 | -0.77% | 899,600 |
| Jul 14, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.30 | - | 76,471 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.30 | - | 46,325 |