Sala @ Sathorn Property Fund (BKK:SSPF)
Thailand · Delayed Price · Currency is THB 3.380
+0.040 (1.20%)
Jun 12, 2026, 12:21 PM ICT
BKK:SSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 1.20% | 1,000 |
| Jun 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 101 |
| Jun 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 100 |
| May 26, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 7.14% | 2,000 |
| May 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | 5,411 |
| May 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 100 |
| May 19, 2026 | 3.14 | 3.30 | 3.06 | 3.30 | 3.30 | 7.84% | 38,500 |
| May 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 5,000 |
| May 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.06% | 102 |
| May 13, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.23% | 10,100 |
| May 12, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 5,100 |
| May 11, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 1,700 |
| May 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 200 |
| Apr 30, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 10,122 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,100 |
| Apr 28, 2026 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 4.58% | 10,301 |
| Apr 27, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -6.71% | 17,200 |
| Apr 23, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 7,500 |
| Apr 22, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 5,000 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 200 |
| Apr 20, 2026 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | -3.66% | 1,400 |
| Apr 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 500 |
| Apr 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 100 |
| Apr 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 8.61% | 130 |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -8.48% | 140,000 |
| Apr 7, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 8,700 |
| Apr 3, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 1,800 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 200 |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 301 |
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,505 |
| Mar 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | 510 |
| Mar 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 100 |
| Mar 24, 2026 | 3.12 | 3.14 | 2.38 | 3.10 | 3.10 | -6.06% | 18,900 |
| Mar 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 100 |
| Mar 19, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 10,100 |
| Mar 18, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | -1.79% | 1,300 |
| Mar 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | 200 |
| Mar 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 300 |
| Mar 12, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 10,000 |
| Mar 11, 2026 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | -0.62% | 2,100 |
| Mar 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 300 |
| Mar 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 400 |
| Mar 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 100 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.12 | 3.26 | 3.26 | -1.21% | 30,930 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 10,000 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 200 |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 500 |
| Feb 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 504 |
| Feb 20, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 10,901 |
| Feb 19, 2026 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 3.12% | 11,000 |