S Prime Growth Leasehold Real Estate Investment Trust (BKK:SPRIME)
Thailand · Delayed Price · Currency is THB 3.300
-0.020 (-0.60%)
Aug 29, 2025, 4:29 PM ICT
BKK:SPRIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 92,230 |
| Aug 28, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 39,500 |
| Aug 27, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | - | 129,411 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 59,501 |
| Aug 25, 2025 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | - | 46,058 |
| Aug 22, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -0.60% | 38,704 |
| Aug 21, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 44,407 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | -2.34% | 155,845 |
| Aug 19, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.32 | -1.16% | 43,019 |
| Aug 18, 2025 | 3.44 | 3.52 | 3.44 | 3.46 | 3.36 | 0.58% | 89,232 |
| Aug 15, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.34 | 0.58% | 123,600 |
| Aug 14, 2025 | 3.44 | 3.46 | 3.42 | 3.42 | 3.32 | - | 111,425 |
| Aug 13, 2025 | 3.46 | 3.46 | 3.40 | 3.42 | 3.32 | - | 62,807 |
| Aug 8, 2025 | 3.44 | 3.46 | 3.42 | 3.42 | 3.32 | -1.16% | 47,900 |
| Aug 7, 2025 | 3.40 | 3.46 | 3.38 | 3.46 | 3.36 | 1.76% | 102,977 |
| Aug 6, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.30 | 1.19% | 43,600 |
| Aug 5, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.26 | 0.60% | 22,600 |
| Aug 4, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.24 | 0.60% | 52,000 |
| Aug 1, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.22 | - | 102,910 |
| Jul 31, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.22 | 0.61% | 88,004 |
| Jul 30, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.20 | 1.23% | 130,267 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.16 | -0.61% | 161,273 |
| Jul 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | 0.61% | 46,400 |
| Jul 24, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.16 | -0.61% | 4,902 |
| Jul 23, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.18 | 1.23% | 83,804 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.15 | -0.61% | 117,425 |
| Jul 21, 2025 | 3.28 | 3.28 | 3.24 | 3.26 | 3.16 | -0.61% | 172,009 |
| Jul 18, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.18 | 0.61% | 112,235 |
| Jul 17, 2025 | 3.28 | 3.28 | 3.24 | 3.26 | 3.16 | -0.61% | 126,816 |
| Jul 16, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.18 | 1.23% | 115,011 |
| Jul 15, 2025 | 3.26 | 3.32 | 3.22 | 3.24 | 3.15 | 0.62% | 74,331 |
| Jul 14, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.13 | -0.62% | 42,294 |
| Jul 11, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.15 | 1.25% | 16,613 |
| Jul 9, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.11 | -1.23% | 49,300 |
| Jul 8, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.15 | 0.62% | 19,000 |
| Jul 7, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.13 | - | 35,406 |
| Jul 4, 2025 | 3.18 | 3.26 | 3.16 | 3.22 | 3.13 | 1.26% | 85,552 |
| Jul 3, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.09 | - | 20,100 |
| Jul 2, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.09 | 0.63% | 50,200 |
| Jul 1, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.07 | 1.28% | 33,629 |
| Jun 30, 2025 | 3.16 | 3.16 | 3.08 | 3.12 | 3.03 | 0.65% | 76,000 |
| Jun 27, 2025 | 3.12 | 3.14 | 3.06 | 3.10 | 3.01 | -1.27% | 78,810 |
| Jun 26, 2025 | 3.08 | 3.30 | 3.08 | 3.14 | 3.05 | 1.95% | 187,600 |
| Jun 25, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 2.99 | 1.32% | 221,800 |
| Jun 24, 2025 | 3.10 | 3.10 | 3.00 | 3.04 | 2.95 | -1.30% | 1,218,685 |
| Jun 23, 2025 | 3.14 | 3.14 | 3.06 | 3.08 | 2.99 | -3.14% | 458,400 |
| Jun 20, 2025 | 3.24 | 3.28 | 3.12 | 3.18 | 3.09 | -1.85% | 445,882 |
| Jun 19, 2025 | 3.42 | 3.42 | 3.20 | 3.24 | 3.15 | -4.71% | 432,800 |
| Jun 18, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.30 | -2.86% | 440,163 |
| Jun 17, 2025 | 3.62 | 3.62 | 3.48 | 3.50 | 3.40 | -3.31% | 329,400 |