IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand · Delayed Price · Currency is THB 9.95
+0.05 (0.50%)
Oct 30, 2025, 10:18 AM ICT
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 1,144,300 |
| Oct 28, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 595,810 |
| Oct 27, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 593,005 |
| Oct 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 992,640 |
| Oct 22, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 1,251,200 |
| Oct 21, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 956,020 |
| Oct 20, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 547,832 |
| Oct 17, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 576,600 |
| Oct 16, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 67,400 |
| Oct 15, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 391,801 |
| Oct 14, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 96,102 |
| Oct 10, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 444,402 |
| Oct 9, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 535,500 |
| Oct 8, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 526,600 |
| Oct 7, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 1,412,400 |
| Oct 6, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 722,808 |
| Oct 3, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 554,102 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 223,000 |
| Oct 1, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 46,500 |
| Sep 30, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 704,900 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 259,900 |
| Sep 26, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 224,401 |
| Sep 25, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 87,500 |
| Sep 24, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 286,402 |
| Sep 23, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 287,684 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 329,810 |
| Sep 19, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 465,510 |
| Sep 18, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,013,610 |
| Sep 17, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 709,100 |
| Sep 16, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 315,707 |
| Sep 15, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 357,301 |
| Sep 12, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 506,308 |
| Sep 11, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 269,643 |
| Sep 10, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | 933,100 |
| Sep 9, 2025 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 514,600 |
| Sep 8, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | 1.02% | 324,400 |
| Sep 5, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - | 379,344 |
| Sep 4, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | 436,300 |
| Sep 3, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | - | 1,647,000 |
| Sep 2, 2025 | 9.75 | 9.90 | 9.75 | 9.80 | 9.80 | - | 970,600 |
| Sep 1, 2025 | 9.80 | 9.90 | 9.65 | 9.80 | 9.80 | -1.51% | 880,331 |
| Aug 29, 2025 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -0.50% | 754,802 |
| Aug 28, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 188,800 |
| Aug 27, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 559,259 |
| Aug 26, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.88 | - | 456,501 |
| Aug 25, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 9.88 | 1.00% | 1,454,097 |
| Aug 22, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.78 | -0.99% | 785,980 |
| Aug 21, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 9.88 | - | 884,702 |
| Aug 20, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.88 | 1.00% | 381,300 |
| Aug 19, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 9.78 | -0.99% | 180,016 |