Siripinyo Real Estate Investment Trust (BKK:SIRIPRT)
Thailand · Delayed Price · Currency is THB 6.65
+0.15 (2.31%)
At close: May 11, 2026
BKK:SIRIPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 800 |
| May 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 100 |
| May 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 100 |
| May 7, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 1,000 |
| May 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 700 |
| May 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 3,336 |
| Apr 30, 2026 | 7.20 | 7.20 | 6.55 | 6.65 | 6.65 | -7.64% | 97,499 |
| Apr 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 100 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 100 |
| Apr 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | 200 |
| Apr 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2,000 |
| Apr 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 5,012 |
| Apr 20, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 3,500 |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 10,000 |
| Apr 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 100 |
| Apr 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 200 |
| Apr 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| Apr 1, 2026 | 6.50 | 6.85 | 6.45 | 6.85 | 6.85 | -0.72% | 13,700 |
| Mar 30, 2026 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 2,900 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 100 |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10,000 |
| Mar 13, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 1,000 |
| Mar 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | 200 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -6.76% | 7,000 |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 10,800 |
| Mar 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 15,000 |
| Mar 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 10,000 |
| Mar 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 20,000 |
| Feb 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3,000 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - | 21,000 |
| Feb 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 1.37% | 30,000 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -1.35% | 500 |
| Feb 17, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.32 | 0.68% | 5,500 |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -0.68% | 501 |
| Feb 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - | 2,202 |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - | 400 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -1.33% | 5,000 |
| Feb 9, 2026 | 7.30 | 7.50 | 7.20 | 7.50 | 7.42 | -6.25% | 24,900 |
| Jan 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - | 100 |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -3.61% | 5,000 |
| Jan 20, 2026 | 7.65 | 8.30 | 7.65 | 8.30 | 8.21 | 12.93% | 8,300 |
| Jan 19, 2026 | 7.15 | 7.45 | 7.15 | 7.35 | 7.27 | -4.55% | 3,600 |
| Jan 14, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.62 | -3.75% | 10,300 |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -3.61% | 500 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 5.06% | 18,700 |
| Dec 24, 2025 | 7.35 | 8.05 | 7.35 | 7.90 | 7.81 | -4.82% | 19,000 |
| Dec 9, 2025 | 7.25 | 8.30 | 7.25 | 8.30 | 8.21 | 0.61% | 6,024 |
| Dec 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - | 14,000 |
| Nov 26, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.16 | -0.60% | 11,004 |