IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand · Delayed Price · Currency is THB 11.00
-0.40 (-3.51%)
At close: Mar 2, 2026
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | 611,699 |
| Feb 27, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 354,645 |
| Feb 26, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | 633,455 |
| Feb 25, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.06 | - | 1,881,386 |
| Feb 24, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.06 | - | 997,312 |
| Feb 23, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.06 | 1.80% | 1,078,623 |
| Feb 20, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 10.86 | - | 424,300 |
| Feb 19, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 10.86 | - | 632,781 |
| Feb 18, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.86 | - | 259,735 |
| Feb 17, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 10.86 | - | 382,221 |
| Feb 16, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 10.86 | 1.83% | 987,594 |
| Feb 13, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.67 | 3.81% | 1,114,528 |
| Feb 12, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.28 | -0.94% | 816,864 |
| Feb 11, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.37 | - | 539,857 |
| Feb 10, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.37 | 1.92% | 105,325 |
| Feb 9, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.18 | -1.89% | 658,797 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.40 | 10.60 | 10.37 | -0.93% | 869,562 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.47 | - | 234,611 |
| Feb 4, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.47 | 0.94% | 746,596 |
| Feb 3, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.37 | 0.95% | 574,651 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.28 | - | 542,700 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.28 | -1.87% | 407,853 |
| Jan 29, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.47 | 0.94% | 635,350 |
| Jan 28, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.37 | - | 467,352 |
| Jan 27, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.37 | 1.92% | 1,470,322 |
| Jan 26, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.18 | 0.97% | 989,378 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 319,509 |
| Jan 22, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.08 | 3.00% | 689,200 |
| Jan 21, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.79 | -0.99% | 1,038,351 |
| Jan 20, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | - | 912,399 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 9.89 | -1.94% | 1,121,910 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | 0.98% | 742,029 |
| Jan 15, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 9.98 | - | 989,008 |
| Jan 14, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.98 | - | 438,920 |
| Jan 13, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.98 | - | 297,305 |
| Jan 12, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 9.98 | -0.97% | 787,918 |
| Jan 9, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.08 | -0.96% | 363,948 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.18 | - | 812,383 |
| Jan 7, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.18 | 0.97% | 509,730 |
| Jan 6, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.08 | - | 232,310 |
| Jan 5, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.08 | -0.96% | 324,800 |
| Dec 30, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.18 | -1.89% | 595,400 |
| Dec 29, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.37 | 0.95% | 320,701 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.28 | -0.94% | 524,410 |
| Dec 25, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.37 | - | 344,765 |
| Dec 24, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.37 | 1.92% | 197,900 |
| Dec 23, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.18 | 0.97% | 380,901 |
| Dec 22, 2025 | 10.10 | 10.50 | 10.10 | 10.30 | 10.08 | 1.98% | 457,954 |
| Dec 19, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.89 | -1.94% | 686,344 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.08 | -0.96% | 636,802 |