Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.560
-0.180 (-3.80%)
Aug 11, 2026, 10:08 AM ICT
BKK:SSTRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.48 | 0.43% | 23,100 |
| Jul 24, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.46 | - | 31,102 |
| Jul 23, 2026 | 4.68 | 4.68 | 4.60 | 4.66 | 4.46 | -0.43% | 170,590 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.48 | - | 21,001 |
| Jul 21, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.48 | - | 7,700 |
| Jul 20, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.48 | -0.43% | 113,700 |
| Jul 17, 2026 | 4.70 | 4.72 | 4.64 | 4.70 | 4.50 | -0.42% | 329,132 |
| Jul 16, 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4.52 | - | 372,002 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.52 | 0.43% | 238,403 |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | - | 39,405 |
| Jul 13, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.50 | 0.86% | 35,110 |
| Jul 10, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.46 | -0.85% | 84,913 |
| Jul 9, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.50 | - | 34,884 |
| Jul 8, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.50 | 0.43% | 6,652 |
| Jul 7, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.48 | 0.86% | 25,040 |
| Jul 6, 2026 | 4.64 | 4.70 | 4.62 | 4.64 | 4.44 | - | 96,116 |
| Jul 3, 2026 | 4.62 | 4.68 | 4.60 | 4.64 | 4.44 | - | 7,500 |
| Jul 2, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.44 | 0.87% | 30,405 |
| Jul 1, 2026 | 4.60 | 4.66 | 4.60 | 4.60 | 4.41 | 0.44% | 18,570 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.39 | -0.43% | 3,655 |
| Jun 29, 2026 | 4.54 | 4.70 | 4.54 | 4.60 | 4.41 | 1.77% | 101,508 |
| Jun 26, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.33 | - | 35,563 |
| Jun 25, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.33 | 0.89% | 151,258 |
| Jun 24, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.29 | - | 158,796 |
| Jun 23, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.29 | 0.45% | 44,702 |
| Jun 22, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.27 | 0.45% | 14,334 |
| Jun 19, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.25 | - | 17,200 |
| Jun 18, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.25 | -0.45% | 11,523 |
| Jun 17, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.27 | 0.90% | 10,500 |
| Jun 16, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.23 | -0.90% | 56,731 |
| Jun 15, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.27 | 0.45% | 35,802 |
| Jun 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.25 | -0.45% | 40,050 |
| Jun 11, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.27 | 0.45% | 20,701 |
| Jun 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.25 | 0.45% | 29,646 |
| Jun 9, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.23 | - | 23,300 |
| Jun 8, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.23 | - | 26,032 |
| Jun 5, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.23 | - | 44,649 |
| Jun 4, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.23 | - | 14,180 |
| Jun 2, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.23 | - | 24,010 |
| May 29, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.23 | -0.45% | 150,510 |
| May 28, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.25 | 0.91% | 39,200 |
| May 27, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.21 | 0.46% | 113,100 |