Siripinyo Real Estate Investment Trust (BKK:SIRIPRT)
Thailand · Delayed Price · Currency is THB 5.90
+0.10 (1.72%)
At close: Aug 7, 2026
BKK:SIRIPRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 200 |
| Aug 6, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 40,700 |
| Aug 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 5,900 |
| Aug 3, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 2,400 |
| Jul 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | 3,700 |
| Jul 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 815 |
| Jul 24, 2026 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | 1.74% | 19,000 |
| Jul 23, 2026 | 6.40 | 6.40 | 5.55 | 5.75 | 5.75 | -11.54% | 357,699 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 8,200 |
| Jul 21, 2026 | 6.75 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 12,200 |
| Jul 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 2,871 |
| Jul 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 257 |
| Jul 16, 2026 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -4.48% | 29,202 |
| Jul 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 2,100 |
| Jul 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 2,000 |
| Jul 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 4.48% | 3,000 |
| Jul 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 200 |
| Jun 29, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 4,005 |
| Jun 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,000 |
| Jun 17, 2026 | 6.70 | 6.95 | 6.70 | 6.70 | 6.70 | 0.75% | 400 |
| Jun 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | 501 |
| Jun 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Jun 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1,050 |
| Jun 9, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 3.70% | 2,600 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.50 | 6.75 | 6.75 | -0.74% | 47,601 |
| Jun 5, 2026 | 7.50 | 7.50 | 6.80 | 6.80 | 6.80 | -9.33% | 7,300 |
| May 28, 2026 | 7.00 | 7.60 | 7.00 | 7.50 | 7.50 | - | 1,400 |
| May 27, 2026 | 8.15 | 8.15 | 7.20 | 7.50 | 7.50 | -7.98% | 11,400 |
| May 26, 2026 | 7.10 | 8.15 | 7.10 | 8.15 | 8.15 | 14.79% | 6,800 |
| May 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% | 100 |
| May 22, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.12 | - | 25,100 |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 1.41% | 1,100 |
| May 20, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.02 | 4.41% | 12,100 |
| May 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - | 100 |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 2.26% | 100 |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | - | 200 |
| May 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | -2.21% | 1,001 |
| May 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 0.74% | 100 |
| May 12, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.68 | 1.50% | 800 |
| May 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 2.31% | 100 |
| May 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | -2.26% | 100 |
| May 7, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.58 | 1.53% | 1,000 |
| May 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -0.76% | 700 |
| May 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | -0.75% | 3,336 |
| Apr 30, 2026 | 7.20 | 7.20 | 6.55 | 6.65 | 6.58 | -7.64% | 97,499 |
| Apr 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | 100 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 0.70% | 100 |
| Apr 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | 1.42% | 200 |
| Apr 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - | 2,000 |