WHA Industrial Leasehold Real Estate Investment Trust (BKK:WHAIR)
Thailand · Delayed Price · Currency is THB 5.65
+0.10 (1.80%)
Sep 12, 2025, 4:36 PM ICT
BKK:WHAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 5.30 | 5.50 | 5.25 | 5.40 | 5.27 | 0.93% | 1,167,436 |
| Jul 23, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.22 | 1.90% | 671,351 |
| Jul 22, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.13 | 0.96% | 563,512 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.08 | 0.97% | 168,621 |
| Jul 18, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.03 | 1.98% | 616,923 |
| Jul 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.93 | 1.00% | 485,515 |
| Jul 16, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 4.88 | - | 252,205 |
| Jul 15, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.88 | - | 333,101 |
| Jul 14, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.88 | - | 469,600 |
| Jul 11, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 4.88 | 0.40% | 133,405 |
| Jul 9, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.86 | -0.40% | 118,200 |
| Jul 8, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 4.88 | - | 311,710 |
| Jul 7, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.88 | -0.99% | 109,702 |
| Jul 4, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.93 | - | 199,177 |
| Jul 3, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.93 | - | 273,185 |
| Jul 2, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 4.93 | 1.00% | 439,605 |
| Jul 1, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.88 | - | 68,232 |