Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.280
-0.020 (-0.47%)
Apr 29, 2026, 3:32 PM ICT
BKK:SSTRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | - | - | 1,000 |
| Apr 27, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 56,404 |
| Apr 24, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 10,100 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 9,200 |
| Apr 22, 2026 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 54,400 |
| Apr 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 6,404 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 100 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 711 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 36,700 |
| Apr 10, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 17,600 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 6,600 |
| Apr 8, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | - | 8,700 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 32,300 |
| Apr 3, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | 0.47% | 9,654 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | - | 11,900 |
| Apr 1, 2026 | 4.32 | 4.48 | 4.26 | 4.26 | 4.26 | -0.93% | 15,400 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 2,902 |
| Mar 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 405 |
| Mar 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 4,806 |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 11,305 |
| Mar 25, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 59,712 |
| Mar 24, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 5,100 |
| Mar 23, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.93% | 71,800 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 100 |
| Mar 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 302 |
| Mar 18, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 0.47% | 5,701 |
| Mar 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 12,900 |
| Mar 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 4,201 |
| Mar 13, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | - | 24,700 |
| Mar 12, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 2,300 |
| Mar 11, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 64,100 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 3,157 |
| Mar 9, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 33,072 |
| Mar 6, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 23,791 |
| Mar 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 5,500 |
| Mar 4, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 45,449 |
| Mar 2, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | -0.93% | 87,950 |
| Feb 27, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 67,401 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 39,400 |
| Feb 25, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | - | 68,501 |
| Feb 24, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | - | 14,109 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 6,265 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 66,717 |
| Feb 19, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 60,400 |
| Feb 18, 2026 | 4.36 | 4.36 | 4.16 | 4.28 | 4.28 | -7.76% | 319,481 |
| Feb 17, 2026 | 4.48 | 4.90 | 4.48 | 4.64 | 4.44 | 3.57% | 318,926 |
| Feb 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.29 | 0.45% | 204,845 |
| Feb 13, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.27 | - | 65,555 |
| Feb 12, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.27 | - | 143,980 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.27 | -0.45% | 85,602 |