Sala @ Sathorn Property Fund (BKK:SSPF)
Thailand · Delayed Price · Currency is THB 3.300
-0.380 (-10.33%)
Feb 11, 2026, 10:07 AM ICT
BKK:SSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.36 | 3.68 | 3.36 | 3.68 | 3.68 | 11.52% | 600 |
| Feb 6, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 10,500 |
| Feb 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 10,100 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 3.23% | 3,000 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | 26,101 |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 100 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.18 | 3.18 | 3.18 | -6.47% | 2,503 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 10.39% | 200 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 613 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 502 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 902 |
| Jan 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1,039 |
| Jan 5, 2026 | 3.32 | 3.76 | 3.10 | 3.10 | 3.10 | -2.52% | 6,402 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 4,203 |
| Dec 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 200 |
| Dec 23, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 4,400 |
| Dec 18, 2025 | 3.06 | 3.38 | 3.06 | 3.16 | 3.16 | -10.23% | 6,500 |
| Dec 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 100 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 100 |
| Dec 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | 1,400 |
| Dec 12, 2025 | 3.56 | 4.12 | 3.40 | 3.40 | 3.40 | -4.49% | 8,937 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 9.20% | 300 |
| Dec 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 300 |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 200 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.23% | 100 |
| Dec 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | 2,000 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.81% | 100 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,400 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -5.49% | 1,200 |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 800 |
| Nov 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 305 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 200 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.16% | 500 |
| Nov 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 100 |
| Nov 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 100 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 900 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 6,000 |
| Nov 7, 2025 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 1,500 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | 100 |
| Nov 5, 2025 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | 6.80% | 24,201 |
| Nov 4, 2025 | 3.20 | 3.20 | 2.90 | 2.94 | 2.94 | -10.91% | 110,100 |
| Nov 3, 2025 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -3.51% | 27,200 |
| Oct 31, 2025 | 3.60 | 3.66 | 3.06 | 3.42 | 3.42 | -6.56% | 11,604 |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 500 |
| Oct 27, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | - | 400 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 100 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 500 |
| Oct 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 200 |
| Oct 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 3.87% | 500 |
| Oct 7, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 3,800 |