Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.700
-0.020 (-0.42%)
Jul 17, 2026, 2:50 PM ICT
BKK:SSTRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4.72 | - | 372,002 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 238,403 |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 39,405 |
| Jul 13, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 35,110 |
| Jul 10, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 84,913 |
| Jul 9, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 34,884 |
| Jul 8, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 6,652 |
| Jul 7, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.86% | 25,040 |
| Jul 6, 2026 | 4.64 | 4.70 | 4.62 | 4.64 | 4.64 | - | 96,116 |
| Jul 3, 2026 | 4.62 | 4.68 | 4.60 | 4.64 | 4.64 | - | 7,500 |
| Jul 2, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 30,405 |
| Jul 1, 2026 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | 0.44% | 18,570 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 3,655 |
| Jun 29, 2026 | 4.54 | 4.70 | 4.54 | 4.60 | 4.60 | 1.77% | 101,508 |
| Jun 26, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 35,563 |
| Jun 25, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 151,258 |
| Jun 24, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | - | 158,796 |
| Jun 23, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 44,702 |
| Jun 22, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 14,334 |
| Jun 19, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | 17,200 |
| Jun 18, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | -0.45% | 11,523 |
| Jun 17, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | 0.90% | 10,500 |
| Jun 16, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 56,731 |
| Jun 15, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 35,802 |
| Jun 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 40,050 |
| Jun 11, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 20,701 |
| Jun 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 29,646 |
| Jun 9, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | - | 23,300 |
| Jun 8, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | - | 26,032 |
| Jun 5, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | - | 44,649 |
| Jun 4, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 14,180 |
| Jun 2, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 24,010 |
| May 29, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 150,510 |
| May 28, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 39,200 |
| May 27, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 113,100 |
| May 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 2,005 |
| May 25, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 36,700 |
| May 22, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | - | 38,501 |
| May 21, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | - | 209,110 |
| May 20, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.46% | 1,400 |
| May 19, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 3,010 |
| May 18, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 39,523 |
| May 15, 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 62,800 |
| May 14, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | - | 27,500 |
| May 13, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.93% | 13,900 |
| May 12, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | - | 15,200 |
| May 11, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 150,400 |
| May 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 120,100 |
| May 7, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 114,290 |
| May 6, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 48,400 |