IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand · Delayed Price · Currency is THB 10.60
+0.20 (1.92%)
Feb 10, 2026, 4:36 PM ICT
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 658,797 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 869,562 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 234,611 |
| Feb 4, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 746,596 |
| Feb 3, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 574,651 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 542,700 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -1.87% | 407,853 |
| Jan 29, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 635,350 |
| Jan 28, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 467,352 |
| Jan 27, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 1,470,322 |
| Jan 26, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 989,378 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 319,509 |
| Jan 22, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 689,200 |
| Jan 21, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 1,038,351 |
| Jan 20, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 912,399 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 1,121,910 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 742,029 |
| Jan 15, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 989,008 |
| Jan 14, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 438,920 |
| Jan 13, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 297,305 |
| Jan 12, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 787,918 |
| Jan 9, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 363,948 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 812,383 |
| Jan 7, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 509,730 |
| Jan 6, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 232,310 |
| Jan 5, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 324,800 |
| Dec 30, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 595,400 |
| Dec 29, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 320,701 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 524,410 |
| Dec 25, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 344,765 |
| Dec 24, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 197,900 |
| Dec 23, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 380,901 |
| Dec 22, 2025 | 10.10 | 10.50 | 10.10 | 10.30 | 10.30 | 1.98% | 457,954 |
| Dec 19, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | 686,344 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 636,802 |
| Dec 17, 2025 | 10.30 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 368,650 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -1.87% | 467,700 |
| Dec 15, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 878,532 |
| Dec 12, 2025 | 10.30 | 10.60 | 10.20 | 10.50 | 10.50 | 1.94% | 726,452 |
| Dec 11, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 555,605 |
| 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 |