Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.340
-0.020 (-0.46%)
Aug 29, 2025, 3:47 PM ICT
BKK:SSTRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 4,000 |
| Aug 28, 2025 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | 0.46% | 7,800 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 636 |
| Aug 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 700 |
| Aug 25, 2025 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | 0.93% | 8,217 |
| Aug 22, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.47% | 1,113 |
| Aug 21, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - | 17,728 |
| Aug 20, 2025 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | -4.04% | 138,713 |
| Aug 19, 2025 | 4.50 | 4.50 | 4.42 | 4.46 | 4.26 | -0.89% | 56,080 |
| Aug 18, 2025 | 4.52 | 4.52 | 4.44 | 4.50 | 4.30 | - | 40,612 |
| Aug 15, 2025 | 4.52 | 4.52 | 4.48 | 4.50 | 4.30 | -0.44% | 10,500 |
| Aug 14, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.32 | 0.44% | 26,300 |
| Aug 13, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.30 | 2.27% | 2,800 |
| Aug 8, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.20 | -0.45% | 2,500 |
| Aug 7, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.22 | 0.45% | 510 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | - | 1,202 |
| Aug 5, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.20 | 0.46% | 2,002 |
| Aug 4, 2025 | 4.38 | 4.38 | 4.36 | 4.38 | 4.18 | -0.45% | 12,304 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | 0.92% | 301 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.16 | -0.46% | 501 |
| Jul 30, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.18 | 0.46% | 6,106 |
| Jul 29, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.16 | -0.91% | 29,800 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | - | - |
| Jul 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | - | 100 |
| Jul 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | 0.92% | 324 |
| Jul 22, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.16 | -1.36% | 201 |
| Jul 21, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.22 | 0.45% | 600 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | - | 13,501 |
| Jul 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | 0.46% | 1,000 |
| Jul 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - | - |
| Jul 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - | 700 |
| Jul 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - | - |
| Jul 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - | - |
| Jul 9, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | 0.46% | 600 |
| Jul 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.16 | - | 19,900 |
| Jul 7, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.16 | 0.93% | 4,600 |
| Jul 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | -0.46% | 100 |
| Jul 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.15 | 0.93% | 1,300 |
| Jul 2, 2025 | 4.30 | 4.34 | 4.30 | 4.30 | 4.11 | 0.47% | 42,800 |
| Jul 1, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.09 | -1.38% | 600 |
| Jun 30, 2025 | 4.28 | 4.36 | 4.28 | 4.34 | 4.15 | 1.40% | 1,400 |
| Jun 27, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.09 | 0.47% | 1,224 |
| Jun 26, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.07 | - | 1,002 |
| Jun 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.07 | -0.47% | 200 |
| Jun 24, 2025 | 4.30 | 4.36 | 4.28 | 4.28 | 4.09 | -2.28% | 15,000 |
| Jun 23, 2025 | 4.42 | 4.42 | 4.20 | 4.38 | 4.18 | -0.45% | 48,700 |
| Jun 20, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.20 | 0.92% | 3,300 |
| Jun 19, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.16 | 0.46% | 300 |
| Jun 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.15 | 0.46% | 30,400 |
| Jun 17, 2025 | 4.32 | 4.34 | 4.32 | 4.32 | 4.13 | - | 20,200 |