Issara Real Estate Investment Trust (BKK:ISSARA)
Thailand · Delayed Price · Currency is THB 6.60
-0.05 (-0.75%)
At close: Jun 4, 2026
BKK:ISSARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 100 |
| Jun 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 1,019 |
| Jun 2, 2026 | 6.60 | 6.65 | 6.45 | 6.65 | 6.65 | - | 12,400 |
| May 29, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1,000 |
| May 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,800 |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 100 |
| May 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 1,500 |
| May 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.26% | 100 |
| May 22, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.52 | -0.75% | 8,600 |
| May 21, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.57 | 0.76% | 3,200 |
| May 20, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.52 | 0.76% | 2,150 |
| May 19, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.47 | -0.76% | 7,100 |
| May 18, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.52 | - | 23,000 |
| May 15, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.52 | -0.75% | 12,201 |
| May 14, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.57 | -3.62% | 49,000 |
| May 13, 2026 | 6.90 | 7.10 | 6.90 | 6.90 | 6.81 | -1.43% | 2,501 |
| May 12, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.91 | - | 1,700 |
| May 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | 0.72% | 200 |
| May 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.86 | 0.72% | 400 |
| May 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - | 7,500 |
| May 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | 1.47% | 900 |
| May 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - | 4,500 |
| Apr 30, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.72 | 1.49% | 11,000 |
| Apr 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 0.75% | 304 |
| Apr 27, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.57 | -3.62% | 10,100 |
| Apr 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - | 200 |
| Apr 23, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.81 | 4.55% | 300 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.52 | - | 5,200 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.52 | -0.75% | 56,900 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.57 | -1.48% | 10,500 |
| Apr 16, 2026 | 6.75 | 6.85 | 6.65 | 6.75 | 6.67 | - | 10,900 |
| Apr 10, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.67 | -2.17% | 23,201 |
| Apr 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | -1.43% | 20,400 |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | 200 |
| Apr 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | 3,900 |
| Apr 2, 2026 | 7.15 | 7.15 | 6.90 | 7.00 | 6.91 | -1.41% | 13,000 |
| Apr 1, 2026 | 7.40 | 7.45 | 6.85 | 7.10 | 7.01 | - | 58,700 |
| Mar 31, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.01 | - | 8,301 |
| Mar 30, 2026 | 7.45 | 7.45 | 7.00 | 7.10 | 7.01 | -2.07% | 66,800 |
| Mar 27, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.16 | 1.40% | 500 |
| Mar 26, 2026 | 7.40 | 7.40 | 6.80 | 7.15 | 7.06 | -3.38% | 14,003 |
| Mar 25, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.31 | -1.33% | 200 |
| Mar 23, 2026 | 7.35 | 7.50 | 7.20 | 7.50 | 7.41 | 2.04% | 4,000 |
| Mar 20, 2026 | 7.40 | 7.45 | 7.20 | 7.35 | 7.26 | -1.34% | 2,600 |
| Mar 19, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.36 | - | 800 |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | - | 300 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.36 | 0.68% | 3,702 |
| Mar 16, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.31 | 1.37% | 2,001 |
| Mar 13, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.21 | - | 11,000 |
| Mar 12, 2026 | 7.25 | 7.40 | 7.25 | 7.30 | 7.21 | 0.69% | 1,400 |