IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand · Delayed Price · Currency is THB 12.60
+0.50 (4.13%)
Oct 15, 2026, 4:36 PM ICT
BKK:IMPACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.00 | 12.70 | 12.00 | 12.60 | 12.60 | 4.13% | 732,744 |
| Oct 14, 2026 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | 469,110 |
| Oct 12, 2026 | 12.90 | 12.90 | 12.30 | 12.40 | 12.40 | -2.36% | 464,315 |
| Oct 9, 2026 | 12.90 | 12.90 | 12.50 | 12.70 | 12.70 | - | 776,228 |
| Oct 8, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 392,900 |
| Oct 7, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 304,026 |
| Oct 6, 2026 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 662,799 |
| Oct 5, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 296,712 |
| Oct 2, 2026 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 0.76% | 276,006 |
| Oct 1, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 179,138 |
| Sep 30, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -3.68% | 317,026 |
| Sep 29, 2026 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 489,837 |
| Sep 28, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 1.52% | 178,943 |
| Sep 25, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -1.49% | 99,936 |
| Sep 24, 2026 | 13.30 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 51,952 |
| Sep 23, 2026 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -1.48% | 599,403 |
| Sep 22, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 309,836 |
| Sep 21, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.88% | 644,611 |
| Sep 18, 2026 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -5.15% | 1,484,904 |
| Sep 17, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 268,272 |
| Sep 16, 2026 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 189,003 |
| Sep 15, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | - | 159,200 |
| Sep 14, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 177,001 |
| Sep 11, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | - | 123,500 |
| Sep 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 3,404 |
| Sep 9, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 117,700 |
| Sep 8, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 511,489 |
| Sep 7, 2026 | 13.40 | 13.70 | 13.30 | 13.70 | 13.70 | 3.01% | 190,613 |
| Sep 4, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 2.31% | 282,013 |
| Sep 3, 2026 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 460,027 |
| Sep 2, 2026 | 13.80 | 13.80 | 13.10 | 13.20 | 13.20 | -4.35% | 214,038 |
| Sep 1, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 154,942 |
| Aug 31, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | 0.73% | 766,203 |
| Aug 28, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 518,402 |
| Aug 27, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | 1.04% | 267,112 |
| Aug 26, 2026 | 13.60 | 13.80 | 13.50 | 13.70 | 13.46 | 0.74% | 245,301 |
| Aug 25, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.36 | -0.73% | 170,830 |
| Aug 24, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.46 | -3.52% | 453,962 |
| Aug 21, 2026 | 13.40 | 14.20 | 13.30 | 14.20 | 13.95 | 6.77% | 2,119,910 |
| Aug 20, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.07 | 0.76% | 574,856 |
| Aug 19, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 12.97 | 0.76% | 884,787 |
| Aug 18, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.87 | -0.76% | 343,512 |
| Aug 17, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 12.97 | - | 377,369 |
| Aug 14, 2026 | 13.10 | 13.40 | 13.10 | 13.20 | 12.97 | 0.76% | 281,918 |
| Aug 13, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.87 | 0.77% | 384,411 |
| Aug 11, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.77 | - | 334,754 |
| Aug 10, 2026 | 13.20 | 13.40 | 13.00 | 13.00 | 12.77 | -1.52% | 650,656 |
| Aug 7, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.97 | 1.54% | 340,424 |
| Aug 6, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 12.77 | -1.52% | 893,810 |
| Aug 5, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 12.97 | -1.49% | 848,022 |