Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,063.23 +52.63 (+1.05%) Dow
38,467.17 +227.19 (+0.59%) Nasdaq
15,667.71 +216.40 (+1.40%) Bitcoin USD
66,685.96 +286.29 (+0.43%) CMC Crypto 200
1,436.26 +21.50 (+1.52%)
Golden Ventures Leasehold Real Estate Investment Trust (GVREIT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:28PM ICT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 405,025 |
| 22 Apr 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 673,700 |
| 19 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 18 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 17 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 11 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 38,600 |
| 10 Apr 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 455,000 |
| 09 Apr 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 523,600 |
| 05 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 304,900 |
| 04 Apr 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 266,200 |
| 03 Apr 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1,743,800 |
| 02 Apr 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 864,900 |
| 01 Apr 2024 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | 2,224,900 |
| 29 Mar 2024 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 1,066,900 |
| 28 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 Mar 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 838,400 |
| 26 Mar 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | 3,591,400 |
| 25 Mar 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 777,200 |
| 22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Mar 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 1,049,800 |
| 20 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 19 Mar 2024 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | 1,581,800 |
| 18 Mar 2024 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | 1,317,700 |
| 15 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 14 Mar 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 792,300 |
| 13 Mar 2024 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 1,701,400 |
| 12 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 11 Mar 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 692,400 |
| 08 Mar 2024 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 3,117,800 |
| 07 Mar 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 1,940,600 |
| 06 Mar 2024 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 1,840,200 |
| 05 Mar 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 898,400 |
| 04 Mar 2024 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | 1,661,500 |
| 01 Mar 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 1,068,100 |
| 29 Feb 2024 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | 1,380,400 |
| 28 Feb 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 1,001,300 |
| 27 Feb 2024 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | 2,651,600 |
| 27 Feb 2024 | 0.2044 Dividend | |||||
| 23 Feb 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.45 | 2,036,800 |
| 22 Feb 2024 | 5.65 | 5.75 | 5.60 | 5.70 | 5.49 | 1,338,000 |
| 21 Feb 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.35 | 3,720,300 |
| 20 Feb 2024 | 5.90 | 5.90 | 5.55 | 5.65 | 5.45 | 5,942,200 |
| 19 Feb 2024 | 6.00 | 6.00 | 5.75 | 5.95 | 5.73 | 1,875,700 |
| 16 Feb 2024 | 6.00 | 6.10 | 5.95 | 6.00 | 5.78 | 1,040,400 |
| 15 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 5.78 | 1,730,000 |
| 14 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 5.78 | 1,082,200 |
| 13 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 5.83 | 636,600 |
| 12 Feb 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 5.83 | 1,295,400 |
| 09 Feb 2024 | 6.05 | 6.05 | 5.95 | 6.05 | 5.83 | 525,400 |
| 08 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 5.83 | 780,400 |
| 07 Feb 2024 | 6.00 | 6.05 | 6.00 | 6.00 | 5.78 | 764,000 |
| 06 Feb 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.83 | 823,100 |
| 05 Feb 2024 | 6.00 | 6.05 | 5.95 | 5.95 | 5.73 | 1,367,100 |
| 02 Feb 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.78 | 815,700 |
| 01 Feb 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.69 | 530,100 |
| 31 Jan 2024 | 5.90 | 5.95 | 5.85 | 5.90 | 5.69 | 560,500 |
| 30 Jan 2024 | 5.95 | 6.05 | 5.85 | 5.90 | 5.69 | 930,400 |
| 29 Jan 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 5.73 | 563,700 |
| 26 Jan 2024 | 5.90 | 6.00 | 5.90 | 5.95 | 5.73 | 493,000 |
| 25 Jan 2024 | 6.05 | 6.15 | 5.90 | 5.90 | 5.69 | 454,200 |
| 24 Jan 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 5.78 | 136,900 |
| 23 Jan 2024 | 6.00 | 6.00 | 5.90 | 6.00 | 5.78 | 612,200 |
| 22 Jan 2024 | 6.10 | 6.15 | 6.00 | 6.00 | 5.78 | 680,500 |
| 19 Jan 2024 | 6.25 | 6.25 | 6.10 | 6.10 | 5.88 | 491,000 |
| 18 Jan 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 5.98 | 954,400 |
| 17 Jan 2024 | 6.15 | 6.20 | 6.05 | 6.10 | 5.88 | 601,800 |
| 16 Jan 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 5.93 | 1,147,700 |
| 15 Jan 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.02 | 467,800 |
| 12 Jan 2024 | 5.95 | 6.05 | 5.95 | 6.00 | 5.78 | 737,300 |
| 11 Jan 2024 | 6.00 | 6.05 | 5.95 | 5.95 | 5.73 | 283,800 |
| 10 Jan 2024 | 6.10 | 6.10 | 5.95 | 6.00 | 5.78 | 701,200 |
| 09 Jan 2024 | 6.15 | 6.20 | 6.10 | 6.10 | 5.88 | 560,000 |
| 08 Jan 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 5.93 | 916,200 |
| 05 Jan 2024 | 5.95 | 6.30 | 5.95 | 6.30 | 6.07 | 1,732,600 |
| 04 Jan 2024 | 5.70 | 5.95 | 5.65 | 5.95 | 5.73 | 1,890,900 |
| 03 Jan 2024 | 5.70 | 5.75 | 5.65 | 5.65 | 5.45 | 1,871,800 |
| 28 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.49 | 1,046,600 |
| 27 Dec 2023 | 5.65 | 5.65 | 5.60 | 5.65 | 5.45 | 1,465,700 |
| 26 Dec 2023 | 5.65 | 5.70 | 5.60 | 5.65 | 5.45 | 670,100 |
| 25 Dec 2023 | 5.65 | 5.65 | 5.60 | 5.65 | 5.45 | 720,900 |
| 22 Dec 2023 | 5.65 | 5.70 | 5.65 | 5.65 | 5.45 | 1,346,000 |
| 21 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.65 | 5.45 | 722,000 |
| 20 Dec 2023 | 5.45 | 5.65 | 5.45 | 5.60 | 5.40 | 782,800 |
| 19 Dec 2023 | 5.50 | 5.50 | 5.45 | 5.45 | 5.25 | 875,100 |
| 18 Dec 2023 | 5.60 | 5.60 | 5.50 | 5.50 | 5.30 | 1,750,200 |
| 15 Dec 2023 | 5.65 | 5.70 | 5.60 | 5.60 | 5.40 | 1,049,600 |
| 14 Dec 2023 | 5.60 | 5.70 | 5.55 | 5.60 | 5.40 | 795,700 |
| 13 Dec 2023 | 5.60 | 5.60 | 5.55 | 5.60 | 5.40 | 252,700 |
| 12 Dec 2023 | 5.65 | 5.65 | 5.55 | 5.60 | 5.40 | 463,000 |
| 12 Dec 2023 | 0.1911 Dividend | |||||
| 08 Dec 2023 | 5.75 | 5.80 | 5.75 | 5.75 | 5.36 | 1,369,000 |
| 07 Dec 2023 | 5.80 | 5.80 | 5.75 | 5.75 | 5.36 | 1,292,300 |
| 06 Dec 2023 | 5.80 | 5.85 | 5.75 | 5.80 | 5.40 | 1,199,500 |
| 04 Dec 2023 | 5.95 | 5.95 | 5.80 | 5.80 | 5.40 | 1,049,000 |
| 01 Dec 2023 | 5.95 | 5.95 | 5.85 | 5.90 | 5.50 | 1,044,000 |
| 30 Nov 2023 | 5.85 | 5.95 | 5.85 | 5.95 | 5.54 | 642,500 |
| 29 Nov 2023 | 5.95 | 5.95 | 5.85 | 5.90 | 5.50 | 1,958,200 |
| 28 Nov 2023 | 5.95 | 6.00 | 5.90 | 5.95 | 5.54 | 1,074,200 |
| 27 Nov 2023 | 6.05 | 6.05 | 5.90 | 5.95 | 5.54 | 1,272,600 |
| 24 Nov 2023 | 6.05 | 6.05 | 6.00 | 6.05 | 5.64 | 1,208,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.