Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.440
-0.040 (-0.89%)
Feb 11, 2026, 12:00 PM ICT
BKK:SSTRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | - | -0.45% | 68,396 |
| Feb 10, 2026 | 4.44 | 4.48 | 4.42 | 4.48 | 4.48 | 1.82% | 52,562 |
| Feb 9, 2026 | 4.36 | 4.40 | 4.34 | 4.40 | 4.40 | 1.85% | 37,920 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 3,900 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 100 |
| Feb 4, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | - | 1,100 |
| Feb 3, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | - | 390 |
| Feb 2, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 3,620 |
| Jan 30, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 11,202 |
| Jan 29, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | - | 37,823 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 1,000 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 15,105 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 6,800 |
| Jan 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 22,900 |
| Jan 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 2,510 |
| Jan 21, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 2,401 |
| Jan 20, 2026 | 4.30 | 4.40 | 4.28 | 4.32 | 4.32 | - | 50,500 |
| Jan 19, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | 0.47% | 14,300 |
| Jan 16, 2026 | 4.28 | 4.40 | 4.28 | 4.30 | 4.30 | - | 19,128 |
| Jan 15, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 28,104 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 1,400 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 1,400 |
| Jan 12, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 600 |
| Jan 9, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | -0.92% | 8,200 |
| Jan 8, 2026 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | 0.46% | 430,023 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 1.40% | 300 |
| Jan 6, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.47% | 2,116 |
| Jan 5, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -0.93% | 1,305 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 52,400 |
| Dec 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200 |
| Dec 26, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | - | 1,900 |
| Dec 25, 2025 | 4.16 | 4.42 | 4.16 | 4.30 | 4.30 | 2.38% | 36,700 |
| Dec 24, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 124,200 |
| Dec 23, 2025 | 4.22 | 4.22 | 4.14 | 4.20 | 4.20 | -0.47% | 83,031 |
| Dec 22, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 65,205 |
| Dec 19, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 128,844 |
| Dec 18, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 4,213 |
| Dec 17, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 677 |
| Dec 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 721 |
| Dec 15, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | 38,300 |
| Dec 12, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 8,600 |
| Dec 11, 2025 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | -1.41% | 225,211 |
| Dec 9, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 22,503 |
| Dec 8, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 3,417 |
| Dec 4, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 216,555 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 30,005 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 2,121 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | - | 1,200 |
| Nov 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 200 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 11,845 |