Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.280
0.00 (0.00%)
At close: Mar 27, 2026
BKK:SSTRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 4,806 |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 11,305 |
| Mar 25, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 59,712 |
| Mar 24, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 5,100 |
| Mar 23, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.93% | 71,800 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 100 |
| Mar 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 302 |
| Mar 18, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 0.47% | 5,701 |
| Mar 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 12,900 |
| Mar 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 4,201 |
| Mar 13, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | - | 24,700 |
| Mar 12, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 2,300 |
| Mar 11, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 64,100 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 3,157 |
| Mar 9, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 33,072 |
| Mar 6, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 23,791 |
| Mar 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 5,500 |
| Mar 4, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 45,449 |
| Mar 2, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | -0.93% | 87,950 |
| Feb 27, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 67,401 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 39,400 |
| Feb 25, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | - | 68,501 |
| Feb 24, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | - | 14,109 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 6,265 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 66,717 |
| Feb 19, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 60,400 |
| Feb 18, 2026 | 4.36 | 4.36 | 4.16 | 4.28 | 4.28 | -7.76% | 319,481 |
| Feb 17, 2026 | 4.48 | 4.90 | 4.48 | 4.64 | 4.44 | 3.57% | 318,926 |
| Feb 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.29 | 0.45% | 204,845 |
| Feb 13, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.27 | - | 65,555 |
| Feb 12, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.27 | - | 143,980 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.27 | -0.45% | 85,602 |
| Feb 10, 2026 | 4.44 | 4.48 | 4.42 | 4.48 | 4.29 | 1.82% | 52,562 |
| Feb 9, 2026 | 4.36 | 4.40 | 4.34 | 4.40 | 4.21 | 1.85% | 37,920 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.13 | 0.47% | 3,900 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | -0.46% | 100 |
| Feb 4, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.13 | - | 1,100 |
| Feb 3, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.13 | - | 390 |
| Feb 2, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.13 | 0.47% | 3,620 |
| Jan 30, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.11 | -0.46% | 11,202 |
| Jan 29, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.13 | - | 37,823 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | 0.47% | 1,000 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | -0.46% | 15,105 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.13 | - | 6,800 |
| Jan 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 22,900 |
| Jan 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 2,510 |
| Jan 21, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.13 | - | 2,401 |
| Jan 20, 2026 | 4.30 | 4.40 | 4.28 | 4.32 | 4.13 | - | 50,500 |
| Jan 19, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.13 | 0.47% | 14,300 |
| Jan 16, 2026 | 4.28 | 4.40 | 4.28 | 4.30 | 4.11 | - | 19,128 |