Issara Real Estate Investment Trust (BKK:ISSARA)
Thailand · Delayed Price · Currency is THB 7.25
+0.10 (1.40%)
At close: Mar 27, 2026
BKK:ISSARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 1.40% | 500 |
| Mar 26, 2026 | 7.40 | 7.40 | 6.80 | 7.15 | 7.15 | -3.38% | 14,003 |
| Mar 25, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.33% | 200 |
| Mar 23, 2026 | 7.35 | 7.50 | 7.20 | 7.50 | 7.50 | 2.04% | 4,000 |
| Mar 20, 2026 | 7.40 | 7.45 | 7.20 | 7.35 | 7.35 | -1.34% | 2,600 |
| Mar 19, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 800 |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 300 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 3,702 |
| Mar 16, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 1.37% | 2,001 |
| Mar 13, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 11,000 |
| Mar 12, 2026 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 0.69% | 1,400 |
| Mar 11, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -2.68% | 6,600 |
| Mar 10, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.29 | 0.68% | 8,201 |
| Mar 9, 2026 | 7.40 | 7.50 | 6.40 | 7.40 | 7.24 | - | 17,505 |
| Mar 6, 2026 | 7.35 | 7.45 | 7.25 | 7.40 | 7.24 | 3.50% | 11,100 |
| Mar 5, 2026 | 7.25 | 7.35 | 7.15 | 7.15 | 6.99 | 1.42% | 1,200 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.00 | 7.05 | 6.90 | -6.00% | 21,116 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.34 | - | 900 |
| Feb 27, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.34 | 7.91% | 53,640 |
| Feb 26, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.80 | 1.46% | 15,387 |
| Feb 25, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.70 | - | 3,700 |
| Feb 24, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.70 | - | 800 |
| Feb 23, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.70 | 0.74% | 1,700 |
| Feb 20, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.65 | -0.73% | 2,300 |
| Feb 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.70 | 0.74% | 33,400 |
| Feb 18, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.65 | 0.74% | 47,400 |
| Feb 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | -2.17% | 9,100 |
| Feb 16, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.75 | 2.99% | 165,100 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - | 14,500 |
| Feb 12, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.55 | - | 9,900 |
| Feb 11, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.55 | - | 16,100 |
| Feb 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - | 500 |
| Feb 9, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.55 | -0.74% | 3,200 |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | - | 10,000 |
| Feb 5, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.60 | -0.74% | 1,700 |
| Feb 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | - | 200 |
| Feb 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | - | 501 |
| Jan 30, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.65 | - | 1,600 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.65 | -0.73% | 1,600 |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | 0.74% | 100 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | 1.49% | 400 |
| Jan 26, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.55 | 3.08% | 1,401 |
| Jan 22, 2026 | 6.30 | 6.50 | 6.15 | 6.50 | 6.36 | -1.52% | 4,500 |
| Jan 21, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.46 | -0.75% | 1,200 |
| Jan 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | 0.76% | 1,500 |
| Jan 19, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.46 | -0.75% | 600 |
| Jan 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | 0.76% | 100 |
| Jan 15, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.46 | 2.33% | 1,410 |
| Jan 14, 2026 | 6.35 | 6.55 | 6.10 | 6.45 | 6.31 | -3.73% | 13,990 |
| Jan 12, 2026 | 6.65 | 6.75 | 6.40 | 6.70 | 6.55 | -0.74% | 5,000 |