Sri panwa Hospitality Real Estate Investment Trust (BKK:SRIPANWA)
Thailand · Delayed Price · Currency is THB 5.10
-0.05 (-0.97%)
May 12, 2026, 4:37 PM ICT
BKK:SRIPANWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 33,510 |
| May 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 9,200 |
| May 7, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 72,961 |
| May 6, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 64,600 |
| May 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 510 |
| Apr 30, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 17,100 |
| Apr 29, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 24,800 |
| Apr 28, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 9,900 |
| Apr 27, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 792,300 |
| Apr 24, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 241,100 |
| Apr 23, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 128,601 |
| Apr 22, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 14,626 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 10,402 |
| Apr 20, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 100,300 |
| Apr 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 56,100 |
| Apr 16, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 55,000 |
| Apr 10, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 950,486 |
| Apr 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 100 |
| Apr 8, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 42,903 |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 6,101 |
| Apr 3, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 46,200 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 21,300 |
| Mar 31, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 7,500 |
| Mar 30, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 9,201 |
| 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 |