WHA Industrial Leasehold Real Estate Investment Trust (BKK:WHAIR)
Thailand · Delayed Price · Currency is THB 6.20
-0.05 (-0.81%)
Nov 19, 2025, 4:03 PM ICT
BKK:WHAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 483,263 |
| Nov 17, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 216,201 |
| Nov 14, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 342,212 |
| Nov 13, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 270,533 |
| Nov 12, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 371,389 |
| Nov 11, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 1,055,135 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 468,352 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 388,370 |
| Nov 6, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 1,134,083 |
| Nov 5, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 728,829 |
| Nov 4, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 94,314 |
| Nov 3, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 120,857 |
| Oct 31, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 242,935 |
| Oct 30, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 442,511 |
| Oct 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 479,721 |
| Oct 28, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 487,200 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 165,360 |
| Oct 24, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 599,782 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 190,517 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 541,511 |
| Oct 20, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -1.68% | 157,921 |
| Oct 17, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 201,506 |
| Oct 16, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 295,431 |
| Oct 15, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | - | 306,509 |
| Oct 14, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 673,302 |
| Oct 10, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 710,938 |
| Oct 9, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 754,616 |
| Oct 8, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 429,935 |
| 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% | 256,704 |
| 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% | 57,400 |
| Sep 25, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 61,305 |
| Sep 24, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 98,481 |
| 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% | 264,234 |
| 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 | - | 244,029 |