Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.580
-0.020 (-0.43%)
Nov 9, 2026, 4:39 PM ICT
BKK:SSTRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 82,903 |
| Nov 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 4,901 |
| Nov 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,307 |
| Nov 4, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 5,402 |
| Nov 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 209,200 |
| Nov 2, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 14,000 |
| Oct 30, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.86% | 95,502 |
| Oct 29, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 605 |
| Oct 28, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 4,704 |
| Oct 27, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 15,021 |
| Oct 26, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -0.43% | 24,101 |
| Oct 22, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 2,318 |
| Oct 20, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | - | 4,215 |
| Oct 19, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 39,501 |
| Oct 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 59,800 |
| Oct 14, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -1.29% | 234,600 |
| Oct 12, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 11,601 |
| Oct 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 40,101 |
| 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 |