Issara Real Estate Investment Trust (BKK:ISSARA)
Thailand · Delayed Price · Currency is THB 5.85
+0.05 (0.86%)
At close: Sep 7, 2026
BKK:ISSARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.00 | -0.82% | 9,400 |
| Aug 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | -0.81% | 200 |
| Aug 18, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.10 | -0.81% | 17,500 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.15 | - | 15,400 |
| Aug 14, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.15 | -2.36% | 12,400 |
| Aug 13, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.30 | 0.79% | 4,800 |
| Aug 11, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.25 | -2.33% | 14,000 |
| Aug 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | - | 4,000 |
| Aug 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | -0.77% | 16,000 |
| Aug 6, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.45 | 0.78% | 2,100 |
| Aug 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | - | 12,300 |
| Aug 4, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.40 | - | 11,101 |
| Aug 3, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.40 | 0.78% | 24,200 |
| Jul 31, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.35 | -0.78% | 11,200 |
| Jul 30, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.40 | -0.77% | 5,200 |
| Jul 27, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.45 | - | 20,100 |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - | 9,000 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.45 | - | 29,800 |
| Jul 22, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.45 | - | 5,200 |
| Jul 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - | 18,900 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - | 12,700 |
| Jul 17, 2026 | 6.55 | 6.55 | 6.40 | 6.50 | 6.45 | - | 89,900 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | -1.52% | 10,000 |
| Jul 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - | 5,500 |
| Jul 14, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.55 | - | 17,400 |
| Jul 13, 2026 | 6.65 | 6.65 | 6.10 | 6.60 | 6.55 | 0.76% | 14,600 |
| Jul 10, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.50 | - | 4,500 |
| Jul 9, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.50 | -1.50% | 15,800 |
| Jul 8, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.60 | 0.76% | 2,300 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.55 | - | 14,000 |
| Jul 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 0.76% | 6,900 |
| Jul 3, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.50 | -0.76% | 34,800 |
| Jul 2, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.55 | - | 3,900 |
| Jul 1, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.55 | -1.49% | 17,500 |
| Jun 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | - | 200 |
| Jun 29, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.64 | - | 2,100 |
| Jun 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | -0.74% | 100 |
| Jun 25, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.69 | 2.27% | 5,512 |
| Jun 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 0.76% | 4,000 |