WHA Industrial Leasehold Real Estate Investment Trust (BKK:WHAIR)
Thailand · Delayed Price · Currency is THB 6.05
+0.05 (0.83%)
Oct 8, 2025, 4:39 PM ICT
BKK:WHAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 425,819 |
| Oct 6, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 258,904 |
| Oct 3, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 234,027 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 111,700 |
| Oct 1, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 457,760 |
| Sep 30, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 263,606 |
| Sep 29, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 248,802 |
| Sep 26, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 57,900 |
| Sep 25, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 61,705 |
| Sep 24, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 99,081 |
| Sep 23, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 428,178 |
| Sep 22, 2025 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -3.28% | 1,003,896 |
| Sep 19, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 398,386 |
| Sep 18, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 488,503 |
| Sep 17, 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 686,573 |
| Sep 16, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 1,304,933 |
| Sep 15, 2025 | 5.75 | 6.05 | 5.75 | 5.95 | 5.95 | 5.31% | 1,172,756 |
| Sep 12, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.80% | 1,059,164 |
| Sep 11, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | - | 829,502 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 266,423 |
| Sep 9, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 649,243 |
| Sep 8, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 244,129 |
| Sep 5, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 196,311 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | - | 550,902 |
| Sep 3, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 439,497 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 189,921 |
| Sep 1, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 457,723 |
| Aug 29, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 931,573 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 417,336 |
| Aug 27, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 349,106 |
| Aug 26, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 546,424 |
| Aug 25, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 275,470 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 292,802 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 262,284 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 110,504 |
| Aug 19, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 226,356 |
| Aug 18, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -3.57% | 546,616 |
| Aug 15, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.47 | 1.82% | 674,101 |
| Aug 14, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.37 | 0.92% | 1,343,700 |
| Aug 13, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.32 | -0.91% | 962,035 |
| Aug 8, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.37 | -0.90% | 566,102 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.42 | - | 677,506 |
| Aug 6, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.42 | 0.91% | 897,988 |
| Aug 5, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.37 | 0.92% | 610,026 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.32 | -0.91% | 232,043 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.37 | 1.85% | 407,925 |
| Jul 31, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.27 | -0.92% | 87,459 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.32 | -0.91% | 117,420 |
| Jul 29, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.37 | 0.92% | 149,870 |
| Jul 25, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.32 | 0.93% | 1,162,611 |