INET Freehold and Leasehold Real Estate Investment Trust (BKK:INETREIT)
Thailand · Delayed Price · Currency is THB 10.10
+0.10 (1.00%)
Sep 10, 2025, 4:37 PM ICT
BKK:INETREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 4,807,662 |
| Sep 8, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 5,016,460 |
| Sep 5, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 1,552,899 |
| Sep 4, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 1,749,015 |
| Sep 3, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 969,646 |
| Sep 2, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | - | 1,876,818 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 930,341 |
| Aug 29, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 1,961,566 |
| Aug 28, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | 9.95 | 0.51% | 2,067,062 |
| Aug 27, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 1,254,263 |
| Aug 26, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 1,266,076 |
| Aug 25, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 1,415,698 |
| Aug 22, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | - | 1,833,092 |
| Aug 21, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -1.00% | 1,351,385 |
| Aug 20, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.93 | 1.01% | 2,014,529 |
| Aug 19, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.83 | - | 792,456 |
| Aug 18, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.83 | - | 1,905,829 |
| Aug 15, 2025 | 9.90 | 9.95 | 9.80 | 9.90 | 9.83 | 1.54% | 2,073,093 |
| Aug 14, 2025 | 9.70 | 10.20 | 9.65 | 9.75 | 9.68 | 0.52% | 5,107,254 |
| Aug 13, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.64 | 2.11% | 1,482,934 |
| Aug 8, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.44 | - | 535,176 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.44 | - | 2,918,893 |
| Aug 6, 2025 | 9.45 | 9.50 | 9.40 | 9.50 | 9.44 | 1.06% | 1,032,672 |
| Aug 5, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.34 | - | 2,636,094 |
| Aug 4, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.34 | - | 492,961 |
| Aug 1, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.34 | - | 909,359 |
| Jul 31, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.34 | - | 1,221,581 |
| Jul 30, 2025 | 9.40 | 9.45 | 9.35 | 9.40 | 9.34 | - | 678,477 |
| Jul 29, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.34 | 0.53% | 852,088 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.29 | - | 511,842 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.29 | -0.53% | 583,310 |
| Jul 23, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.34 | 0.53% | 3,144,095 |
| Jul 22, 2025 | 9.35 | 9.45 | 9.35 | 9.35 | 9.29 | -0.53% | 1,844,050 |
| Jul 21, 2025 | 9.40 | 9.45 | 9.35 | 9.40 | 9.33 | - | 2,989,139 |
| Jul 18, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.33 | 0.53% | 1,379,087 |
| Jul 17, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.28 | - | 2,232,647 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.28 | -0.53% | 2,157,444 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.33 | - | 1,258,354 |
| Jul 14, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.33 | 0.53% | 2,876,783 |
| Jul 11, 2025 | 9.40 | 9.40 | 9.30 | 9.35 | 9.28 | - | 916,199 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.30 | 9.35 | 9.28 | - | 1,923,886 |
| Jul 8, 2025 | 9.35 | 9.40 | 9.35 | 9.35 | 9.28 | -0.53% | 1,267,794 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.30 | 9.40 | 9.33 | - | 1,216,803 |
| Jul 4, 2025 | 9.40 | 9.40 | 9.30 | 9.40 | 9.33 | 0.53% | 843,400 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.30 | 9.35 | 9.28 | - | 1,391,508 |
| Jul 2, 2025 | 9.35 | 9.40 | 9.35 | 9.35 | 9.28 | - | 898,710 |
| Jul 1, 2025 | 9.40 | 9.40 | 9.30 | 9.35 | 9.28 | - | 1,481,160 |
| Jun 30, 2025 | 9.40 | 9.40 | 9.25 | 9.35 | 9.28 | - | 2,143,084 |
| Jun 27, 2025 | 9.35 | 9.40 | 9.35 | 9.35 | 9.28 | - | 952,331 |
| Jun 26, 2025 | 9.30 | 9.40 | 9.30 | 9.35 | 9.28 | 0.54% | 1,184,408 |