INET Freehold and Leasehold Real Estate Investment Trust (BKK:INETREIT)
Thailand · Delayed Price · Currency is THB 12.50
+0.10 (0.81%)
Jun 5, 2026, 4:37 PM ICT
BKK:INETREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 455,391 |
| Jun 4, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 465,369 |
| Jun 2, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 1,536,149 |
| May 29, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 3,328,545 |
| May 28, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 425,094 |
| May 27, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 467,383 |
| May 26, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 791,594 |
| May 25, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 864,823 |
| May 22, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.26% | 1,841,454 |
| May 21, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.43 | - | 1,137,820 |
| May 20, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.43 | 0.81% | 1,877,002 |
| May 19, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.33 | -0.80% | 3,937,228 |
| May 18, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.43 | - | 1,301,385 |
| May 15, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.43 | 0.81% | 921,917 |
| May 14, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.33 | - | 1,392,312 |
| May 13, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.33 | 0.81% | 760,320 |
| May 12, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.23 | -0.81% | 3,251,636 |
| May 11, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.33 | 0.81% | 1,190,171 |
| May 8, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.23 | - | 1,598,445 |
| May 7, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.23 | 0.82% | 3,016,810 |
| May 6, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.13 | - | 2,296,035 |
| May 5, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.13 | - | 2,691,171 |
| Apr 30, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.13 | - | 976,064 |
| Apr 29, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.13 | - | 593,986 |
| Apr 28, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.13 | - | 1,154,402 |
| Apr 27, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.13 | 0.83% | 422,138 |
| Apr 24, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.03 | -0.82% | 477,124 |
| Apr 23, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.13 | 0.56% | 766,379 |
| Apr 22, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.07 | - | 4,389,739 |
| Apr 21, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.07 | - | 1,378,374 |
| Apr 20, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.07 | 0.83% | 3,483,284 |
| Apr 17, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 11.97 | -0.82% | 2,558,270 |
| Apr 16, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.07 | 0.83% | 2,473,831 |
| Apr 10, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 11.97 | - | 1,422,263 |
| Apr 9, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 11.97 | -0.82% | 2,127,419 |
| Apr 8, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.07 | 1.67% | 1,415,653 |
| Apr 7, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 11.87 | -0.83% | 1,710,318 |
| Apr 3, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 11.97 | -0.82% | 1,446,255 |
| Apr 2, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.07 | - | 1,917,825 |
| Apr 1, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.07 | - | 2,228,384 |
| Mar 31, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.07 | 0.83% | 1,492,928 |
| Mar 30, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 11.97 | - | 1,237,936 |
| Mar 27, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 11.97 | - | 2,995,458 |
| Mar 26, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.97 | -0.27% | 1,225,630 |
| Mar 25, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 12.00 | - | 1,745,844 |
| Mar 24, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.00 | - | 1,845,415 |
| Mar 23, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.00 | -0.81% | 2,582,267 |
| Mar 20, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.10 | - | 1,384,862 |
| Mar 19, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.10 | 0.82% | 741,524 |
| Mar 18, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.00 | - | 1,393,578 |