IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand · Delayed Price · Currency is THB 9.70
+0.05 (0.52%)
Aug 5, 2025, 4:38 PM ICT
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.70 | - | 457,722 |
| Aug 4, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 370,112 |
| Aug 1, 2025 | 9.75 | 9.80 | 9.60 | 9.65 | 9.65 | - | 1,914,224 |
| Jul 31, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | 9.65 | -1.03% | 1,213,762 |
| Jul 30, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 493,000 |
| Jul 29, 2025 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 1,065,600 |
| Jul 25, 2025 | 9.60 | 9.70 | 9.60 | 9.65 | 9.65 | 0.52% | 532,214 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | 348,809 |
| Jul 23, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | 133,605 |
| Jul 22, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | -0.52% | 1,269,589 |
| Jul 21, 2025 | 9.60 | 9.75 | 9.60 | 9.65 | 9.65 | 0.52% | 1,732,900 |
| Jul 18, 2025 | 9.55 | 9.70 | 9.55 | 9.60 | 9.60 | 0.52% | 550,307 |
| Jul 17, 2025 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | - | 760,620 |
| Jul 16, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | 333,505 |
| Jul 15, 2025 | 9.50 | 9.60 | 9.45 | 9.50 | 9.50 | - | 461,116 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | - | 332,815 |
| Jul 11, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | - | 274,701 |
| Jul 9, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 357,635 |
| Jul 8, 2025 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | 231,690 |
| Jul 7, 2025 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | - | 495,619 |
| Jul 4, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | 274,007 |
| Jul 3, 2025 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 1.06% | 424,210 |
| Jul 2, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -1.05% | 389,503 |
| Jul 1, 2025 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | - | 429,520 |
| Jun 30, 2025 | 9.60 | 9.65 | 9.55 | 9.55 | 9.55 | -0.52% | 282,528 |
| Jun 27, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 368,228 |
| Jun 26, 2025 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | 57,059 |
| Jun 25, 2025 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | 0.52% | 847,467 |
| Jun 24, 2025 | 9.65 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 175,670 |
| Jun 23, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 360,211 |
| Jun 20, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 504,126 |
| Jun 19, 2025 | 9.60 | 9.70 | 9.55 | 9.70 | 9.70 | - | 224,304 |
| Jun 18, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 292,621 |
| Jun 17, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.52% | 97,800 |
| Jun 16, 2025 | 9.65 | 9.65 | 9.50 | 9.55 | 9.55 | - | 154,900 |
| Jun 13, 2025 | 9.80 | 9.80 | 9.50 | 9.55 | 9.55 | -2.05% | 345,162 |
| Jun 12, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | 324,612 |
| Jun 11, 2025 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | - | 489,200 |
| Jun 10, 2025 | 9.55 | 9.70 | 9.45 | 9.70 | 9.70 | 2.11% | 471,272 |
| Jun 9, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 483,657 |
| Jun 6, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 533,903 |
| Jun 5, 2025 | 9.65 | 9.80 | 9.60 | 9.65 | 9.65 | -3.50% | 1,054,611 |
| Jun 4, 2025 | 10.20 | 10.20 | 9.95 | 10.00 | 9.83 | -1.96% | 913,468 |
| May 30, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.03 | -1.92% | 1,799,285 |
| May 29, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.22 | 0.97% | 969,007 |
| May 28, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.12 | 0.98% | 393,849 |
| May 27, 2025 | 10.10 | 10.30 | 9.85 | 10.20 | 10.03 | 3.03% | 1,287,377 |
| May 26, 2025 | 10.00 | 10.10 | 9.65 | 9.90 | 9.73 | -1.00% | 1,557,023 |
| May 23, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 9.83 | 5.26% | 564,081 |
| May 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | -0.52% | 210,822 |