Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand · Delayed Price · Currency is THB 4.420
0.00 (0.00%)
Jun 5, 2026, 4:37 PM ICT
BKK:SSTRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | - | 0.45% | 25,049 |
| Jun 4, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 14,180 |
| Jun 2, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 24,010 |
| May 29, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 150,510 |
| May 28, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 39,200 |
| May 27, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 113,100 |
| May 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 2,005 |
| May 25, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 36,700 |
| May 22, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | - | 38,501 |
| May 21, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | - | 209,110 |
| May 20, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.46% | 1,400 |
| May 19, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 3,010 |
| May 18, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 39,523 |
| May 15, 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 62,800 |
| May 14, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | - | 27,500 |
| May 13, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.93% | 13,900 |
| May 12, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | - | 15,200 |
| May 11, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 150,400 |
| May 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 120,100 |
| May 7, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 114,290 |
| May 6, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 48,400 |
| May 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 33,100 |
| Apr 30, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | - | 47,600 |
| Apr 29, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 25,200 |
| Apr 28, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | 1,947 |
| 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 |