Issara Real Estate Investment Trust (BKK:ISSARA)
Thailand · Delayed Price · Currency is THB 4.780
0.00 (0.00%)
At close: Nov 6, 2026
BKK:ISSARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.88 | 4.90 | 4.78 | 4.78 | 4.78 | - | 11,400 |
| Nov 5, 2026 | 4.86 | 4.88 | 4.78 | 4.78 | 4.78 | -2.45% | 12,700 |
| Nov 4, 2026 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | - | 1,100 |
| Nov 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 7,000 |
| Nov 2, 2026 | 4.94 | 4.96 | 4.80 | 4.96 | 4.96 | - | 5,800 |
| Oct 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 10,000 |
| Oct 29, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 13,800 |
| Oct 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,100 |
| Oct 27, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 3,200 |
| Oct 22, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 2,700 |
| Oct 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 1,600 |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,601 |
| Oct 19, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 3,300 |
| Oct 15, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 10,200 |
| Oct 14, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 10,800 |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,200 |
| Oct 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 600 |
| Oct 8, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 6,300 |
| Oct 7, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 3,600 |
| Oct 6, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 5,000 |
| Oct 5, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -6.42% | 34,505 |
| Oct 1, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 400 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 3,900 |
| Sep 29, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 5,601 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 3,700 |
| Sep 25, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 3,104 |
| Sep 24, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | -2.83% | 80,219 |
| Sep 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,200 |
| Sep 22, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -3.64% | 16,707 |
| Sep 21, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 20,900 |
| Sep 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,847 |
| Sep 17, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 3,000 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | 5,540 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 219 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 3,900 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 8,900 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,100 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 400 |
| Sep 7, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 600 |
| Sep 4, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 1,600 |
| Sep 3, 2026 | 6.05 | 6.05 | 5.65 | 5.80 | 5.80 | 1.75% | 700 |
| Sep 2, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -3.39% | 8,200 |
| Sep 1, 2026 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 1,200 |
| Aug 31, 2026 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | 2.63% | 11,400 |
| Aug 28, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 10,100 |
| Aug 27, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 16,900 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 13,000 |
| Aug 25, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 3,200 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 15,400 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 26,000 |