Sri panwa Hospitality Real Estate Investment Trust (BKK:SRIPANWA)
Thailand · Delayed Price · Currency is THB 5.10
-0.10 (-1.92%)
At close: Mar 27, 2026
BKK:SRIPANWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 35,679 |
| Mar 26, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 17,709 |
| Mar 25, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 9,477 |
| Mar 24, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 43,259 |
| Mar 23, 2026 | 5.15 | 5.25 | 5.05 | 5.10 | 5.10 | -2.86% | 153,750 |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 100 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,305 |
| Mar 18, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 4,305 |
| Mar 17, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 15,002 |
| Mar 16, 2026 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 1.98% | 227,441 |
| Mar 13, 2026 | 5.20 | 5.25 | 5.00 | 5.05 | 5.05 | -1.94% | 477,600 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.10 | 5.15 | 5.15 | -3.74% | 193,507 |
| Mar 11, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | -2.73% | 52,300 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.00 | 5.50 | 5.24 | 0.92% | 71,651 |
| Mar 9, 2026 | 5.35 | 5.45 | 5.25 | 5.45 | 5.20 | 1.87% | 53,700 |
| Mar 6, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.10 | -4.46% | 263,821 |
| Mar 5, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.34 | 9.80% | 140,400 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.10 | 5.10 | 4.86 | -7.27% | 96,438 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.24 | -0.90% | 107,006 |
| Feb 27, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.29 | 3.74% | 196,436 |
| Feb 26, 2026 | 5.40 | 5.50 | 5.25 | 5.35 | 5.10 | 0.94% | 202,301 |
| Feb 25, 2026 | 5.45 | 5.50 | 5.25 | 5.30 | 5.05 | -3.64% | 85,430 |
| Feb 24, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.24 | 6.80% | 214,979 |
| Feb 23, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 4.91 | 0.98% | 66,120 |
| Feb 20, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 4.86 | -1.92% | 67,300 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 4.96 | -0.95% | 90,702 |
| Feb 18, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.01 | 1.94% | 87,709 |
| Feb 17, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 4.91 | 1.98% | 153,721 |
| Feb 16, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.82 | - | 34,200 |
| Feb 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.82 | - | 3,200 |
| Feb 12, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.82 | - | 60,305 |
| Feb 11, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.82 | 1.41% | 122,521 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.75 | -0.40% | 156,808 |
| Feb 9, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.77 | - | 72,700 |
| Feb 6, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.77 | -0.99% | 163,220 |
| Feb 5, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.82 | - | 62,363 |
| Feb 4, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.82 | 1.00% | 71,020 |
| Feb 3, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.77 | - | 63,619 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.77 | - | 86,500 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.77 | - | 22,532 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.77 | - | 1,504,010 |
| Jan 28, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.77 | - | 197,912 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.77 | 0.40% | 500,712 |
| Jan 26, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.75 | -0.40% | 134,501 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.77 | - | 313,310 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.77 | - | 326,310 |
| Jan 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.77 | - | 140,360 |
| Jan 20, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 4.77 | -0.99% | 240,430 |
| Jan 19, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 4.82 | 2.23% | 114,550 |
| Jan 16, 2026 | 5.00 | 5.05 | 4.84 | 4.94 | 4.71 | -1.20% | 1,428,662 |