Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.620
-0.020 (-0.43%)
Oct 9, 2026, 3:19 PM ICT
BKK:SSTRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 57,000 |
| Oct 8, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 2,500 |
| Oct 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 30,200 |
| Oct 6, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 9,400 |
| Oct 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 59,000 |
| Oct 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 91,150 |
| Oct 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 19,700 |
| Sep 30, 2026 | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | - | 297,304 |
| Sep 28, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 33,108 |
| Sep 25, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 23,305 |
| Sep 24, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 16,502 |
| Sep 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 25,200 |
| Sep 22, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 19,200 |
| Sep 21, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 26,200 |
| Sep 18, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 96,600 |
| Sep 17, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 76,208 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 35,800 |
| Sep 15, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 60,100 |
| Sep 14, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 328,021 |
| Sep 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 18,400 |
| Sep 10, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 12,000 |
| Sep 9, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 13,500 |
| Sep 8, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 42,501 |
| Sep 7, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 10,158 |
| Sep 4, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 11,101 |
| Sep 3, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 143,402 |
| Sep 2, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 186,000 |
| Sep 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | 52,200 |
| Aug 31, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 4,001 |
| Aug 28, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 101,505 |
| Aug 27, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 42,501 |
| Aug 26, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | - | 65,572 |
| Aug 25, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | - | 69,707 |
| Aug 24, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 13,734 |
| Aug 21, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 10,016 |
| Aug 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 104,705 |
| Aug 19, 2026 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 40,510 |
| Aug 18, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | 0.44% | 52,557 |
| Aug 17, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 52,802 |
| Aug 14, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 42,480 |
| Aug 13, 2026 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | - | 108,941 |
| Aug 11, 2026 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | 0.88% | 287,108 |
| Aug 10, 2026 | 4.76 | 4.78 | 4.74 | 4.74 | 4.54 | -0.42% | 456,172 |
| Aug 7, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.56 | 0.42% | 158,343 |
| Aug 6, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.54 | - | 114,905 |
| Aug 5, 2026 | 4.74 | 4.76 | 4.72 | 4.74 | 4.54 | - | 96,938 |
| Aug 4, 2026 | 4.74 | 4.78 | 4.72 | 4.74 | 4.54 | 0.42% | 251,497 |
| Aug 3, 2026 | 4.68 | 4.74 | 4.68 | 4.72 | 4.52 | 1.29% | 260,860 |
| Jul 31, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.46 | -0.43% | 35,000 |
| Jul 30, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.48 | - | 71,805 |