Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.620
0.00 (0.00%)
Sep 4, 2026, 3:35 PM ICT
BKK:SSTRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |