IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand · Delayed Price · Currency is THB 10.20
+0.20 (2.00%)
Dec 9, 2025, 4:35 PM ICT
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 424,517 |
| Dec 8, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 74,610 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 6,300 |
| Dec 3, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 594,747 |
| Dec 2, 2025 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | -2.91% | 1,445,036 |
| Dec 1, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 461,507 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 159,201 |
| Nov 27, 2025 | 9.95 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | 742,700 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 301,700 |
| Nov 25, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 111,250 |
| Nov 24, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | -1.96% | 45,956 |
| Nov 21, 2025 | 10.10 | 10.20 | 9.95 | 10.20 | 10.07 | 2.00% | 654,806 |
| Nov 20, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 141,113 |
| Nov 19, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 62,522 |
| Nov 18, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 280,501 |
| Nov 17, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | - | 70,994 |
| Nov 14, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 9.87 | 0.50% | 640,700 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.82 | - | 54,917 |
| Nov 12, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.82 | -0.50% | 700,700 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.87 | - | 797,650 |
| Nov 10, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.87 | 1.01% | 500,900 |
| Nov 7, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.77 | - | 97,400 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.77 | -1.00% | 879,549 |
| Nov 5, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.87 | 0.50% | 73,129 |
| Nov 4, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.82 | - | 1,227,550 |
| Nov 3, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.82 | -0.50% | 1,029,455 |
| Oct 31, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.87 | 0.50% | 376,300 |
| Oct 30, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.82 | - | 659,750 |
| Oct 29, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.82 | -0.50% | 1,144,300 |
| Oct 28, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.87 | - | 595,810 |
| Oct 27, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.87 | -0.99% | 593,005 |
| Oct 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | - | 992,640 |
| Oct 22, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.97 | -0.98% | 1,248,500 |
| Oct 21, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.07 | 2.00% | 956,020 |
| Oct 20, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 547,832 |
| Oct 17, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 9.97 | - | 576,600 |
| Oct 16, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 67,400 |
| Oct 15, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 389,001 |
| Oct 14, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 96,102 |
| Oct 10, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.97 | - | 442,601 |
| Oct 9, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 190,200 |
| Oct 8, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 526,600 |
| Oct 7, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 1,412,400 |
| Oct 6, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 722,808 |
| Oct 3, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.87 | -1.96% | 552,702 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.07 | 0.99% | 218,300 |
| Oct 1, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.97 | -0.98% | 46,500 |
| Sep 30, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.07 | - | 702,800 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.07 | -0.97% | 257,600 |
| Sep 26, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.17 | 0.98% | 224,401 |