IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand · Delayed Price · Currency is THB 10.20
-0.10 (-0.97%)
Sep 17, 2025, 4:36 PM ICT
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 10.00 | 10.10 | 9.95 | 10.10 | 9.88 | -0.98% | 899,508 |
| Aug 15, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 9.98 | 2.51% | 989,414 |
| Aug 14, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.73 | -0.50% | 683,202 |
| Aug 13, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | 9.78 | 0.50% | 409,303 |
| Aug 8, 2025 | 9.95 | 10.10 | 9.95 | 9.95 | 9.73 | 0.51% | 810,507 |
| Aug 7, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.68 | 2.06% | 1,595,200 |
| Aug 6, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.49 | - | 756,002 |
| Aug 5, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.49 | - | 457,722 |
| Aug 4, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.49 | 0.52% | 370,112 |
| Aug 1, 2025 | 9.75 | 9.80 | 9.60 | 9.65 | 9.44 | - | 1,914,224 |
| Jul 31, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | 9.44 | -1.03% | 1,213,762 |
| Jul 30, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.54 | 0.52% | 493,000 |
| Jul 29, 2025 | 9.65 | 9.70 | 9.60 | 9.70 | 9.49 | 0.52% | 1,065,600 |
| Jul 25, 2025 | 9.60 | 9.70 | 9.60 | 9.65 | 9.44 | 0.52% | 532,214 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.39 | -0.52% | 309,409 |
| Jul 23, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.44 | 0.52% | 133,605 |
| Jul 22, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.39 | -0.52% | 1,269,589 |
| Jul 21, 2025 | 9.60 | 9.75 | 9.60 | 9.65 | 9.44 | 0.52% | 1,732,900 |
| Jul 18, 2025 | 9.55 | 9.70 | 9.55 | 9.60 | 9.39 | 0.52% | 550,307 |
| Jul 17, 2025 | 9.50 | 9.60 | 9.50 | 9.55 | 9.34 | - | 760,620 |
| Jul 16, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.34 | 0.53% | 333,505 |
| Jul 15, 2025 | 9.50 | 9.60 | 9.45 | 9.50 | 9.29 | - | 461,116 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.29 | - | 331,415 |
| Jul 11, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.29 | - | 274,701 |
| Jul 9, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.29 | - | 357,635 |
| Jul 8, 2025 | 9.50 | 9.55 | 9.45 | 9.50 | 9.29 | 0.53% | 231,690 |
| Jul 7, 2025 | 9.45 | 9.50 | 9.45 | 9.45 | 9.24 | - | 495,619 |
| Jul 4, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.24 | -1.05% | 274,007 |